|
Closing price on 4/28/2022
|
|
| Open |
40.00 |
| High |
40.90 |
| Low |
38.70 |
| Volume |
2,600 |
| Split-adjusted Price |
38.05 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
+0.50 / +1.25%
|
40.00
|
40.90
|
38.70
|
40.50
|
40.14
|
38.05
|
2,600
|
|
|
4/27/2022
|
+0.50 / +1.27%
|
39.00
|
40.00
|
38.80
|
40.00
|
39.18
|
37.58
|
2,700
|
|
|
4/26/2022
|
+1.35 / +3.54%
|
36.50
|
39.50
|
36.50
|
39.50
|
37.75
|
37.11
|
2,600
|
|
|
4/25/2022
|
-2.85 / -6.95%
|
41.00
|
41.00
|
38.15
|
38.15
|
39.54
|
35.85
|
4,700
|
|
|
4/22/2022
|
0.00 / 0.00%
|
38.15
|
41.70
|
38.15
|
41.00
|
38.56
|
38.52
|
49,400
|
|
|
4/21/2022
|
-2.90 / -6.61%
|
43.90
|
43.90
|
40.85
|
41.00
|
40.98
|
38.52
|
54,600
|
|
|
4/20/2022
|
-0.10 / -0.23%
|
42.20
|
44.85
|
42.20
|
43.90
|
43.86
|
41.25
|
3,600
|
|
|
4/19/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.85
|
44.00
|
43.97
|
41.34
|
8,900
|
|
|
4/18/2022
|
-0.60 / -1.35%
|
44.60
|
44.60
|
43.95
|
44.00
|
44.11
|
41.34
|
15,700
|
|
|
4/15/2022
|
0.00 / 0.00%
|
43.80
|
45.40
|
43.50
|
44.60
|
43.95
|
41.91
|
13,000
|
|
|
4/14/2022
|
0.00 / 0.00%
|
44.05
|
45.95
|
43.90
|
44.60
|
44.39
|
41.91
|
10,700
|
|
|
4/13/2022
|
+0.30 / +0.68%
|
43.20
|
45.95
|
43.20
|
44.60
|
43.94
|
41.91
|
7,900
|
|
|
4/12/2022
|
-1.60 / -3.49%
|
45.90
|
45.90
|
44.30
|
44.30
|
44.55
|
41.62
|
22,200
|
|
|
4/8/2022
|
0.00 / 0.00%
|
45.95
|
46.45
|
45.00
|
45.90
|
45.60
|
43.13
|
7,400
|
|
|
4/7/2022
|
+0.10 / +0.22%
|
46.40
|
46.40
|
45.40
|
45.90
|
46.01
|
43.13
|
5,700
|
|
|
4/6/2022
|
+0.45 / +0.99%
|
45.35
|
45.90
|
45.35
|
45.80
|
45.55
|
43.03
|
13,500
|
|
|
4/5/2022
|
-0.10 / -0.22%
|
44.70
|
45.45
|
44.70
|
45.35
|
44.90
|
42.61
|
3,800
|
|
|
4/4/2022
|
-0.55 / -1.20%
|
46.00
|
46.00
|
44.90
|
45.45
|
45.16
|
42.71
|
7,100
|
|
|
4/1/2022
|
-0.40 / -0.86%
|
46.35
|
46.35
|
44.50
|
46.00
|
44.92
|
43.22
|
24,000
|
|
|
3/31/2022
|
+2.00 / +4.50%
|
44.35
|
46.90
|
43.70
|
46.40
|
44.83
|
43.60
|
34,000
|
|
|
3/30/2022
|
-0.15 / -0.34%
|
44.55
|
44.55
|
43.20
|
44.40
|
43.85
|
41.72
|
10,400
|
|
|
3/29/2022
|
+0.80 / +1.83%
|
43.70
|
45.00
|
43.00
|
44.55
|
43.83
|
41.86
|
26,200
|
|
|
3/28/2022
|
-0.20 / -0.46%
|
43.50
|
43.95
|
43.05
|
43.75
|
43.23
|
41.11
|
19,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.50
|
43.95
|
43.66
|
41.30
|
4,100
|
|
|
3/24/2022
|
+0.65 / +1.50%
|
42.70
|
44.00
|
42.60
|
43.95
|
43.42
|
41.30
|
24,000
|
|
|
3/23/2022
|
0.00 / 0.00%
|
43.30
|
43.50
|
42.85
|
43.30
|
43.07
|
40.68
|
23,800
|
|
|
3/22/2022
|
-0.90 / -2.04%
|
43.90
|
43.90
|
43.30
|
43.30
|
43.50
|
40.68
|
14,800
|
|
|
3/21/2022
|
-0.70 / -1.56%
|
44.40
|
44.40
|
44.00
|
44.20
|
44.08
|
41.53
|
4,900
|
|
|
3/18/2022
|
-0.70 / -1.54%
|
43.10
|
45.00
|
43.10
|
44.90
|
43.77
|
42.19
|
5,800
|
|
|
3/17/2022
|
-0.15 / -0.33%
|
45.75
|
45.75
|
42.55
|
45.60
|
43.62
|
42.85
|
61,900
|
|
|