|
Closing price on 3/4/2021
|
|
| Open |
30.35 |
| High |
31.50 |
| Low |
30.35 |
| Volume |
38,900 |
| Split-adjusted Price |
28.35 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2021
|
-0.10 / -0.34%
|
28.90
|
29.65
|
27.60
|
29.50
|
28.75
|
27.33
|
81,200
|
|
|
2/9/2021
|
+0.90 / +3.14%
|
29.50
|
29.80
|
28.80
|
29.60
|
29.29
|
27.42
|
8,900
|
|
|
2/8/2021
|
-0.70 / -2.38%
|
28.20
|
28.75
|
27.80
|
28.70
|
28.24
|
26.59
|
18,000
|
|
|
2/5/2021
|
+1.70 / +6.14%
|
28.60
|
29.40
|
27.00
|
29.40
|
28.18
|
27.24
|
38,300
|
|
|
2/4/2021
|
-0.20 / -0.72%
|
29.00
|
29.00
|
27.30
|
27.70
|
28.44
|
25.66
|
17,900
|
|
|
2/3/2021
|
+0.10 / +0.36%
|
27.70
|
28.00
|
27.00
|
27.90
|
27.50
|
25.85
|
11,700
|
|
|
2/2/2021
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.00
|
27.80
|
27.31
|
25.76
|
8,100
|
|
|
2/1/2021
|
+1.60 / +6.04%
|
26.00
|
28.30
|
25.50
|
28.10
|
26.16
|
26.03
|
49,500
|
|
|
1/29/2021
|
-1.25 / -4.50%
|
27.00
|
27.65
|
25.85
|
26.50
|
26.12
|
24.55
|
84,000
|
|
|
1/28/2021
|
-2.05 / -6.88%
|
28.00
|
29.00
|
27.75
|
27.75
|
27.75
|
25.71
|
35,300
|
|
|
1/27/2021
|
-0.70 / -2.30%
|
30.50
|
30.50
|
29.00
|
29.80
|
30.50
|
27.61
|
25,600
|
|
|
1/26/2021
|
-0.60 / -1.93%
|
30.10
|
30.50
|
30.00
|
30.50
|
30.18
|
28.26
|
20,000
|
|
|
1/25/2021
|
-0.60 / -1.89%
|
31.70
|
31.70
|
30.00
|
31.10
|
31.10
|
28.81
|
29,900
|
|
|
1/22/2021
|
-0.05 / -0.16%
|
31.80
|
32.00
|
30.80
|
31.70
|
31.25
|
29.37
|
21,300
|
|
|
1/21/2021
|
+0.75 / +2.42%
|
31.00
|
31.90
|
31.00
|
31.75
|
31.28
|
29.41
|
25,200
|
|
|
1/20/2021
|
+0.70 / +2.31%
|
31.00
|
31.20
|
30.00
|
31.00
|
30.46
|
28.72
|
59,200
|
|
|
1/19/2021
|
-2.15 / -6.63%
|
32.15
|
32.45
|
30.30
|
30.30
|
32.45
|
28.07
|
32,600
|
|
|
1/18/2021
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.30
|
32.45
|
32.54
|
30.06
|
54,400
|
|
|
1/15/2021
|
-0.35 / -1.07%
|
32.20
|
32.80
|
32.20
|
32.45
|
32.66
|
30.06
|
56,800
|
|
|