|
Closing price on 8/16/2019
|
|
| Open |
45.50 |
| High |
45.80 |
| Low |
44.60 |
| Volume |
3,440 |
| Split-adjusted Price |
39.17 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
-0.80 / -1.76%
|
45.50
|
45.80
|
44.60
|
44.60
|
45.35
|
39.17
|
3,440
|
|
|
8/15/2019
|
0.00 / 0.00%
|
45.40
|
45.40
|
44.45
|
45.40
|
44.74
|
39.88
|
1,520
|
|
|
8/14/2019
|
+0.75 / +1.68%
|
44.65
|
45.50
|
44.20
|
45.40
|
44.30
|
39.88
|
3,160
|
|
|
8/13/2019
|
+1.15 / +2.64%
|
43.50
|
44.65
|
43.50
|
44.65
|
44.40
|
39.22
|
2,770
|
|
|
8/12/2019
|
-0.10 / -0.23%
|
44.60
|
44.60
|
43.50
|
43.50
|
43.68
|
38.21
|
2,770
|
|
|
8/9/2019
|
+0.10 / +0.23%
|
44.95
|
44.95
|
43.20
|
43.60
|
43.55
|
38.30
|
620
|
|
|
8/8/2019
|
-1.40 / -3.12%
|
44.10
|
44.10
|
43.50
|
43.50
|
43.80
|
38.21
|
1,760
|
|
|
8/7/2019
|
+0.10 / +0.22%
|
44.90
|
44.90
|
43.00
|
44.90
|
44.43
|
39.44
|
540
|
|
|
8/6/2019
|
-0.20 / -0.44%
|
45.00
|
45.00
|
42.50
|
44.80
|
42.86
|
39.35
|
280
|
|
|
8/5/2019
|
0.00 / 0.00%
|
45.00
|
46.50
|
45.00
|
45.00
|
45.04
|
39.53
|
6,150
|
|
|
8/2/2019
|
+0.20 / +0.45%
|
44.50
|
46.50
|
44.50
|
45.00
|
45.12
|
39.53
|
4,300
|
|
|
8/1/2019
|
+0.80 / +1.82%
|
43.60
|
44.80
|
43.60
|
44.80
|
44.54
|
39.35
|
2,380
|
|
|
7/31/2019
|
-3.00 / -6.38%
|
45.50
|
45.50
|
43.50
|
44.00
|
44.04
|
38.65
|
1,930
|
|
|
7/30/2019
|
-0.50 / -1.05%
|
47.50
|
48.00
|
47.00
|
47.00
|
47.40
|
39.53
|
4,430
|
|
|
7/29/2019
|
+0.45 / +0.96%
|
47.05
|
49.50
|
47.05
|
47.50
|
47.84
|
39.95
|
2,320
|
|
|
7/26/2019
|
+3.05 / +6.93%
|
44.00
|
47.05
|
44.00
|
47.05
|
46.97
|
39.57
|
13,370
|
|
|
7/25/2019
|
-1.00 / -2.22%
|
43.50
|
45.00
|
43.30
|
44.00
|
43.44
|
37.00
|
1,220
|
|
|
7/24/2019
|
0.00 / 0.00%
|
45.05
|
46.90
|
45.00
|
45.00
|
45.07
|
37.84
|
6,390
|
|
|
7/23/2019
|
-1.00 / -2.17%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.66
|
37.84
|
9,110
|
|
|
7/22/2019
|
+0.25 / +0.55%
|
45.90
|
47.50
|
45.80
|
46.00
|
46.98
|
38.69
|
10,940
|
|
|
7/19/2019
|
+2.95 / +6.89%
|
45.70
|
45.75
|
45.50
|
45.75
|
45.73
|
38.47
|
8,790
|
|
|
7/18/2019
|
+2.80 / +7.00%
|
41.00
|
42.80
|
41.00
|
42.80
|
42.29
|
35.99
|
7,260
|
|
|
7/17/2019
|
-2.60 / -6.10%
|
42.60
|
42.70
|
40.00
|
40.00
|
41.62
|
33.64
|
45,170
|
|
|
7/16/2019
|
-2.35 / -5.23%
|
44.95
|
44.95
|
42.60
|
42.60
|
43.89
|
35.83
|
25,610
|
|
|
7/15/2019
|
-0.05 / -0.11%
|
45.05
|
45.05
|
44.75
|
44.95
|
44.97
|
37.80
|
10,340
|
|
|
7/12/2019
|
0.00 / 0.00%
|
45.50
|
46.15
|
44.80
|
45.00
|
45.06
|
37.84
|
13,160
|
|
|
7/11/2019
|
-3.30 / -6.83%
|
50.70
|
50.70
|
45.00
|
45.00
|
47.21
|
37.84
|
11,990
|
|
|
7/10/2019
|
-0.10 / -0.21%
|
48.40
|
48.40
|
48.00
|
48.30
|
48.29
|
40.62
|
7,890
|
|
|
7/9/2019
|
-0.60 / -1.22%
|
49.00
|
49.00
|
48.40
|
48.40
|
48.84
|
40.70
|
7,350
|
|
|
7/8/2019
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.90
|
49.00
|
48.99
|
41.21
|
8,880
|
|
|