|
Closing price on 5/27/2021
|
|
| Open |
26.70 |
| High |
26.70 |
| Low |
26.10 |
| Volume |
40,300 |
| Split-adjusted Price |
24.18 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.60 / -2.25%
|
26.70
|
26.70
|
26.10
|
26.10
|
26.28
|
24.18
|
40,300
|
|
|
5/26/2021
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.35
|
26.70
|
26.57
|
24.74
|
10,800
|
|
|
5/25/2021
|
+0.50 / +1.90%
|
26.60
|
27.70
|
26.60
|
26.80
|
26.89
|
24.83
|
19,300
|
|
|
5/24/2021
|
+0.30 / +1.15%
|
26.20
|
26.60
|
26.10
|
26.30
|
26.32
|
24.37
|
41,900
|
|
|
5/21/2021
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.55
|
26.00
|
26.04
|
24.09
|
9,100
|
|
|
5/20/2021
|
-0.90 / -3.35%
|
26.85
|
26.85
|
26.00
|
26.00
|
26.02
|
24.09
|
21,600
|
|
|
5/19/2021
|
+0.40 / +1.51%
|
27.00
|
27.00
|
26.50
|
26.90
|
26.53
|
24.92
|
25,100
|
|
|
5/18/2021
|
-0.50 / -1.85%
|
26.75
|
27.00
|
26.45
|
26.50
|
26.45
|
24.55
|
17,700
|
|
|
5/17/2021
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.75
|
27.00
|
26.77
|
25.01
|
28,200
|
|
|
5/14/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
27.00
|
27.00
|
25.01
|
11,400
|
|
|
5/13/2021
|
-0.10 / -0.37%
|
26.70
|
27.50
|
26.70
|
27.00
|
27.01
|
25.01
|
9,100
|
|
|
5/12/2021
|
+0.50 / +1.88%
|
26.80
|
27.80
|
26.40
|
27.10
|
26.72
|
25.11
|
23,300
|
|
|
5/11/2021
|
+0.15 / +0.57%
|
26.45
|
27.40
|
26.45
|
26.60
|
26.56
|
24.64
|
14,100
|
|
|
5/10/2021
|
+0.20 / +0.76%
|
26.15
|
26.50
|
26.15
|
26.45
|
26.27
|
24.50
|
13,100
|
|
|
5/7/2021
|
-0.55 / -2.05%
|
26.80
|
26.90
|
26.25
|
26.25
|
26.56
|
24.32
|
58,700
|
|
|
5/6/2021
|
-0.50 / -1.83%
|
28.00
|
28.00
|
26.80
|
26.80
|
26.97
|
24.83
|
48,400
|
|
|
5/5/2021
|
+0.10 / +0.37%
|
27.00
|
27.90
|
26.85
|
27.30
|
27.20
|
25.29
|
4,700
|
|
|
5/4/2021
|
-0.80 / -2.86%
|
28.00
|
28.00
|
26.70
|
27.20
|
27.08
|
25.20
|
42,200
|
|
|
4/29/2021
|
-0.20 / -0.71%
|
29.05
|
29.05
|
28.00
|
28.00
|
28.22
|
25.94
|
9,700
|
|
|
4/28/2021
|
+1.45 / +5.42%
|
27.10
|
28.25
|
27.00
|
28.20
|
28.20
|
26.13
|
26,800
|
|
|
4/27/2021
|
-0.35 / -1.29%
|
26.60
|
27.10
|
26.40
|
26.75
|
27.10
|
24.78
|
34,600
|
|
|
4/26/2021
|
-1.75 / -6.07%
|
28.85
|
28.85
|
26.90
|
27.10
|
27.78
|
25.11
|
61,500
|
|
|
4/23/2021
|
-0.80 / -2.70%
|
28.40
|
29.30
|
28.40
|
28.85
|
28.85
|
26.73
|
8,100
|
|
|
4/22/2021
|
-0.45 / -1.50%
|
30.10
|
30.20
|
29.55
|
29.65
|
29.87
|
27.47
|
47,100
|
|
|
4/20/2021
|
0.00 / 0.00%
|
30.10
|
30.50
|
29.80
|
30.10
|
30.05
|
27.89
|
36,500
|
|
|
4/19/2021
|
-0.70 / -2.27%
|
31.00
|
31.40
|
30.10
|
30.10
|
30.54
|
27.89
|
10,100
|
|
|
4/16/2021
|
-0.95 / -2.99%
|
31.20
|
31.40
|
30.00
|
30.80
|
31.13
|
28.53
|
23,100
|
|
|
4/15/2021
|
-0.25 / -0.78%
|
32.40
|
32.40
|
31.75
|
31.75
|
31.76
|
29.41
|
11,500
|
|
|
4/14/2021
|
-0.10 / -0.31%
|
31.60
|
32.10
|
31.60
|
32.00
|
31.99
|
29.65
|
15,600
|
|
|
4/13/2021
|
-0.10 / -0.31%
|
32.20
|
32.80
|
32.10
|
32.10
|
32.35
|
29.74
|
40,900
|
|
|