|
Closing price on 3/31/2021
|
|
| Open |
32.20 |
| High |
32.20 |
| Low |
31.60 |
| Volume |
28,600 |
| Split-adjusted Price |
29.74 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2021
|
-0.10 / -0.31%
|
32.20
|
32.20
|
31.60
|
32.10
|
31.82
|
29.74
|
28,600
|
|
|
3/30/2021
|
-0.10 / -0.31%
|
32.30
|
32.30
|
31.50
|
32.20
|
31.93
|
29.83
|
46,400
|
|
|
3/29/2021
|
+0.60 / +1.89%
|
31.70
|
32.40
|
31.65
|
32.30
|
31.87
|
29.92
|
23,800
|
|
|
3/26/2021
|
-0.70 / -2.16%
|
32.40
|
32.40
|
31.00
|
31.70
|
31.51
|
29.37
|
46,000
|
|
|
3/25/2021
|
-0.40 / -1.22%
|
32.60
|
32.80
|
32.05
|
32.40
|
32.50
|
30.02
|
45,500
|
|
|
3/24/2021
|
-0.15 / -0.46%
|
32.90
|
33.00
|
32.50
|
32.80
|
32.90
|
30.39
|
31,400
|
|
|
3/23/2021
|
-0.05 / -0.15%
|
33.90
|
33.90
|
32.95
|
32.95
|
33.12
|
30.53
|
56,900
|
|
|
3/22/2021
|
+0.50 / +1.54%
|
32.50
|
34.30
|
32.40
|
33.00
|
33.34
|
30.57
|
91,300
|
|
|
3/19/2021
|
-0.15 / -0.46%
|
32.65
|
32.65
|
32.00
|
32.50
|
32.32
|
30.11
|
18,200
|
|
|
3/18/2021
|
+0.15 / +0.46%
|
33.00
|
33.00
|
32.10
|
32.65
|
32.44
|
30.25
|
93,200
|
|
|
3/17/2021
|
+0.50 / +1.56%
|
32.10
|
32.80
|
32.00
|
32.50
|
32.24
|
30.11
|
19,200
|
|
|
3/16/2021
|
-0.50 / -1.54%
|
32.50
|
33.00
|
32.00
|
32.00
|
32.36
|
29.65
|
34,500
|
|
|
3/15/2021
|
+0.10 / +0.31%
|
33.00
|
33.05
|
32.30
|
32.50
|
32.72
|
30.11
|
166,700
|
|
|
3/12/2021
|
-0.50 / -1.52%
|
33.30
|
33.40
|
32.40
|
32.40
|
32.60
|
30.02
|
36,000
|
|
|
3/11/2021
|
-0.20 / -0.60%
|
32.20
|
33.05
|
32.10
|
32.90
|
32.80
|
30.48
|
48,200
|
|
|
3/10/2021
|
-0.20 / -0.60%
|
33.30
|
33.30
|
32.60
|
33.10
|
33.07
|
30.67
|
28,000
|
|
|
3/9/2021
|
-0.60 / -1.77%
|
33.90
|
33.90
|
33.00
|
33.30
|
33.38
|
30.85
|
42,700
|
|
|
3/8/2021
|
+1.45 / +4.47%
|
32.50
|
34.20
|
32.50
|
33.90
|
33.79
|
31.41
|
102,100
|
|
|
3/5/2021
|
+1.85 / +6.05%
|
30.60
|
32.45
|
30.40
|
32.45
|
31.19
|
30.06
|
59,900
|
|
|
3/4/2021
|
+0.25 / +0.82%
|
30.35
|
31.50
|
30.35
|
30.60
|
31.02
|
28.35
|
38,900
|
|
|
3/3/2021
|
+0.25 / +0.83%
|
30.30
|
30.50
|
30.20
|
30.35
|
30.36
|
28.12
|
107,000
|
|
|
3/2/2021
|
+0.50 / +1.69%
|
30.00
|
30.60
|
29.90
|
30.10
|
30.23
|
27.89
|
43,300
|
|
|
3/1/2021
|
+1.10 / +3.86%
|
29.25
|
29.60
|
28.70
|
29.60
|
29.10
|
27.42
|
29,900
|
|
|
2/26/2021
|
-0.40 / -1.38%
|
28.50
|
29.00
|
28.50
|
28.50
|
28.59
|
26.40
|
6,500
|
|
|
2/25/2021
|
+0.10 / +0.35%
|
29.40
|
29.40
|
28.90
|
28.90
|
29.24
|
26.77
|
3,500
|
|
|
2/24/2021
|
-0.60 / -2.04%
|
29.40
|
29.40
|
28.80
|
28.80
|
28.96
|
26.68
|
16,500
|
|
|
2/23/2021
|
+0.10 / +0.34%
|
29.45
|
29.45
|
28.50
|
29.40
|
29.30
|
27.24
|
37,500
|
|
|
2/22/2021
|
+0.10 / +0.34%
|
29.20
|
29.50
|
29.20
|
29.30
|
29.41
|
27.14
|
14,000
|
|
|
2/19/2021
|
+0.20 / +0.69%
|
29.60
|
29.60
|
28.80
|
29.20
|
29.02
|
27.05
|
6,900
|
|
|
2/18/2021
|
-0.50 / -1.69%
|
30.50
|
30.50
|
28.05
|
29.00
|
29.42
|
26.87
|
64,800
|
|
|