|
Closing price on 3/7/2018
|
|
| Open |
66.50 |
| High |
66.70 |
| Low |
66.00 |
| Volume |
5,730 |
| Split-adjusted Price |
55.65 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
+0.50 / +0.76%
|
66.50
|
66.70
|
66.00
|
66.50
|
66.49
|
55.65
|
5,730
|
|
|
3/6/2018
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.70
|
66.00
|
65.80
|
55.23
|
8,420
|
|
|
3/5/2018
|
+0.40 / +0.61%
|
65.60
|
66.00
|
65.60
|
66.00
|
65.62
|
55.23
|
3,810
|
|
|
3/2/2018
|
-0.10 / -0.15%
|
65.60
|
65.90
|
65.60
|
65.60
|
65.68
|
54.89
|
8,280
|
|
|
3/1/2018
|
-0.30 / -0.45%
|
65.70
|
66.20
|
65.70
|
65.70
|
65.84
|
54.98
|
2,810
|
|
|
2/28/2018
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.30
|
66.00
|
65.58
|
55.23
|
6,420
|
|
|
2/27/2018
|
+0.30 / +0.46%
|
65.20
|
66.00
|
65.20
|
66.00
|
65.38
|
55.23
|
520
|
|
|
2/26/2018
|
+1.20 / +1.86%
|
65.00
|
65.70
|
65.00
|
65.70
|
65.19
|
54.98
|
5,200
|
|
|
2/23/2018
|
+0.80 / +1.26%
|
63.80
|
64.50
|
63.70
|
64.50
|
63.87
|
53.97
|
3,820
|
|
|
2/22/2018
|
-0.90 / -1.39%
|
65.00
|
65.00
|
63.70
|
63.70
|
64.41
|
53.30
|
4,440
|
|
|
2/21/2018
|
+0.60 / +0.94%
|
65.00
|
65.00
|
63.10
|
64.60
|
64.43
|
54.06
|
2,020
|
|
|
2/13/2018
|
+1.50 / +2.40%
|
62.50
|
64.00
|
62.00
|
64.00
|
62.57
|
53.55
|
3,420
|
|
|
2/12/2018
|
0.00 / 0.00%
|
61.10
|
62.50
|
61.10
|
62.50
|
61.80
|
52.30
|
220
|
|
|
2/9/2018
|
-0.50 / -0.79%
|
61.00
|
62.50
|
60.00
|
62.50
|
60.90
|
52.30
|
4,910
|
|
|
2/8/2018
|
+2.00 / +3.28%
|
61.00
|
63.00
|
61.00
|
63.00
|
61.11
|
52.72
|
4,680
|
|
|
2/7/2018
|
+1.40 / +2.35%
|
59.60
|
61.00
|
59.60
|
61.00
|
60.38
|
51.04
|
2,120
|
|
|
2/6/2018
|
-4.40 / -6.88%
|
63.00
|
63.00
|
59.60
|
59.60
|
59.82
|
49.87
|
3,260
|
|
|
2/5/2018
|
-0.90 / -1.39%
|
64.00
|
64.40
|
64.00
|
64.00
|
64.10
|
53.55
|
830
|
|
|
2/2/2018
|
-0.10 / -0.15%
|
64.50
|
65.00
|
64.10
|
64.90
|
64.71
|
54.31
|
7,680
|
|
|
2/1/2018
|
-1.10 / -1.66%
|
66.20
|
66.20
|
65.00
|
65.00
|
65.24
|
54.39
|
9,120
|
|
|
1/31/2018
|
0.00 / 0.00%
|
66.10
|
66.10
|
66.00
|
66.10
|
66.02
|
55.31
|
4,650
|
|
|
1/30/2018
|
-0.50 / -0.75%
|
66.00
|
66.10
|
65.90
|
66.10
|
66.03
|
55.31
|
3,020
|
|
|
1/29/2018
|
-0.20 / -0.30%
|
66.80
|
66.80
|
65.90
|
66.60
|
65.99
|
55.73
|
10,350
|
|
|
1/26/2018
|
-0.20 / -0.30%
|
67.00
|
67.00
|
65.90
|
66.80
|
66.68
|
55.90
|
5,040
|
|
|
1/25/2018
|
+1.10 / +1.67%
|
66.00
|
67.00
|
65.90
|
67.00
|
65.92
|
56.06
|
7,570
|
|
|
1/22/2018
|
0.00 / 0.00%
|
66.50
|
68.30
|
65.90
|
65.90
|
66.44
|
55.14
|
12,300
|
|
|
1/19/2018
|
0.00 / 0.00%
|
65.10
|
66.00
|
65.00
|
65.90
|
65.37
|
55.14
|
14,640
|
|
|
1/18/2018
|
-0.10 / -0.15%
|
66.40
|
66.40
|
65.00
|
65.90
|
65.42
|
55.14
|
5,350
|
|
|
1/17/2018
|
+0.10 / +0.15%
|
65.90
|
66.00
|
65.00
|
66.00
|
65.65
|
55.23
|
17,000
|
|
|
1/16/2018
|
+1.40 / +2.17%
|
64.50
|
67.40
|
64.00
|
65.90
|
64.53
|
55.14
|
10,320
|
|
|