|
Closing price on 5/20/2022
|
|
| Open |
37.30 |
| High |
38.50 |
| Low |
37.30 |
| Volume |
6,200 |
| Split-adjusted Price |
35.38 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-1.35 / -3.46%
|
37.30
|
38.50
|
37.30
|
37.65
|
37.49
|
35.38
|
6,200
|
|
|
5/19/2022
|
-1.00 / -2.50%
|
37.30
|
39.00
|
37.30
|
39.00
|
37.50
|
36.64
|
5,900
|
|
|
5/18/2022
|
+1.20 / +3.09%
|
40.90
|
40.90
|
39.00
|
40.00
|
40.80
|
37.58
|
11,400
|
|
|
5/17/2022
|
+2.30 / +6.30%
|
34.60
|
38.80
|
34.10
|
38.80
|
36.62
|
36.46
|
16,300
|
|
|
5/16/2022
|
-0.40 / -1.08%
|
35.00
|
36.60
|
35.00
|
36.50
|
35.82
|
34.30
|
11,000
|
|
|
5/13/2022
|
-0.10 / -0.27%
|
36.00
|
36.90
|
36.00
|
36.90
|
36.14
|
34.67
|
2,800
|
|
|
5/12/2022
|
0.00 / 0.00%
|
36.15
|
37.10
|
35.65
|
37.00
|
36.85
|
34.77
|
18,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
37.90
|
37.90
|
36.90
|
37.00
|
37.11
|
34.77
|
2,300
|
|
|
5/10/2022
|
0.00 / 0.00%
|
37.00
|
37.50
|
35.90
|
37.00
|
36.40
|
34.77
|
2,700
|
|
|
5/9/2022
|
-2.50 / -6.33%
|
38.50
|
39.40
|
36.75
|
37.00
|
37.40
|
34.77
|
5,200
|
|
|
5/6/2022
|
-1.50 / -3.66%
|
38.40
|
41.00
|
38.40
|
39.50
|
39.36
|
37.11
|
5,700
|
|
|
5/5/2022
|
-0.95 / -2.26%
|
41.95
|
41.95
|
39.10
|
41.00
|
39.96
|
38.52
|
3,400
|
|
|
5/4/2022
|
+1.15 / +2.82%
|
38.80
|
43.60
|
38.80
|
41.95
|
42.31
|
39.42
|
6,600
|
|
|
4/29/2022
|
+0.30 / +0.74%
|
40.50
|
40.90
|
40.00
|
40.80
|
40.63
|
38.34
|
7,800
|
|
|
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
|
|
|