|
Closing price on 6/11/2020
|
|
| Open |
31.50 |
| High |
32.20 |
| Low |
31.50 |
| Volume |
21,210 |
| Split-adjusted Price |
27.93 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
-0.40 / -1.24%
|
31.50
|
32.20
|
31.50
|
31.80
|
31.82
|
27.93
|
21,210
|
|
|
6/10/2020
|
+0.20 / +0.63%
|
32.15
|
32.20
|
31.80
|
32.20
|
32.06
|
28.28
|
3,400
|
|
|
6/9/2020
|
-0.95 / -2.88%
|
32.60
|
33.00
|
32.00
|
32.00
|
32.43
|
28.11
|
36,700
|
|
|
6/8/2020
|
+0.45 / +1.38%
|
33.30
|
33.30
|
32.10
|
32.95
|
32.56
|
28.94
|
14,990
|
|
|
6/5/2020
|
-0.25 / -0.76%
|
31.70
|
32.85
|
31.60
|
32.50
|
32.45
|
28.55
|
10,230
|
|
|
6/4/2020
|
-0.05 / -0.15%
|
32.90
|
32.90
|
31.65
|
32.75
|
32.77
|
28.77
|
6,560
|
|
|
6/3/2020
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.50
|
32.80
|
32.78
|
28.81
|
2,090
|
|
|
6/2/2020
|
+0.90 / +2.81%
|
32.10
|
33.00
|
32.10
|
32.90
|
32.76
|
28.90
|
14,560
|
|
|
6/1/2020
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.60
|
32.00
|
31.86
|
28.11
|
3,610
|
|
|
5/29/2020
|
-0.40 / -1.25%
|
32.00
|
32.40
|
31.50
|
31.60
|
32.01
|
27.76
|
24,990
|
|
|
5/28/2020
|
-0.90 / -2.74%
|
32.90
|
33.00
|
32.00
|
32.00
|
32.65
|
28.11
|
16,690
|
|
|
5/27/2020
|
+1.40 / +4.44%
|
31.80
|
32.90
|
31.60
|
32.90
|
31.92
|
28.90
|
30,360
|
|
|
5/26/2020
|
-0.50 / -1.56%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.73
|
27.67
|
32,620
|
|
|
5/25/2020
|
-0.80 / -2.44%
|
32.80
|
33.00
|
31.00
|
32.00
|
32.15
|
28.11
|
23,360
|
|
|
5/22/2020
|
-0.50 / -1.50%
|
33.00
|
33.20
|
32.80
|
32.80
|
33.00
|
28.81
|
10,060
|
|
|
5/21/2020
|
-0.20 / -0.60%
|
33.50
|
33.50
|
33.00
|
33.30
|
33.15
|
29.25
|
5,520
|
|
|
5/20/2020
|
-0.50 / -1.47%
|
33.95
|
33.95
|
33.50
|
33.50
|
33.78
|
29.43
|
5,210
|
|
|
5/19/2020
|
-0.20 / -0.58%
|
34.00
|
34.00
|
33.80
|
34.00
|
33.95
|
29.86
|
15,820
|
|
|
5/18/2020
|
0.00 / 0.00%
|
34.20
|
34.20
|
32.00
|
34.20
|
33.65
|
30.04
|
6,250
|
|
|
5/15/2020
|
-0.10 / -0.29%
|
34.30
|
34.30
|
34.20
|
34.20
|
34.23
|
30.04
|
5,930
|
|
|
5/14/2020
|
-0.40 / -1.15%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
30.13
|
5,000
|
|
|
5/13/2020
|
-0.20 / -0.57%
|
34.90
|
34.90
|
34.50
|
34.70
|
34.63
|
30.48
|
2,570
|
|
|
5/12/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.95
|
30.65
|
3,450
|
|
|
5/11/2020
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.90
|
34.90
|
34.93
|
30.65
|
9,510
|
|
|
5/8/2020
|
+0.10 / +0.29%
|
34.80
|
35.00
|
34.80
|
34.90
|
34.93
|
30.65
|
6,670
|
|
|
5/7/2020
|
-0.20 / -0.57%
|
34.60
|
35.00
|
34.60
|
34.80
|
34.95
|
30.57
|
14,450
|
|
|
5/6/2020
|
+0.50 / +1.45%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
30.74
|
100
|
|
|
5/5/2020
|
+0.30 / +0.88%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.79
|
30.30
|
7,990
|
|
|
5/4/2020
|
-0.80 / -2.29%
|
35.00
|
35.00
|
34.20
|
34.20
|
34.91
|
30.04
|
5,270
|
|
|
4/29/2020
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.90
|
35.00
|
34.99
|
30.74
|
7,060
|
|
|