|
Closing price on 9/22/2017
|
|
| Open |
55.00 |
| High |
55.00 |
| Low |
54.90 |
| Volume |
1,910 |
| Split-adjusted Price |
43.95 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.90
|
55.00
|
54.97
|
43.95
|
1,910
|
|
|
9/21/2017
|
-0.50 / -0.90%
|
55.00
|
55.50
|
54.90
|
55.00
|
55.08
|
43.95
|
8,860
|
|
|
9/20/2017
|
+0.60 / +1.09%
|
55.00
|
55.80
|
54.90
|
55.50
|
55.43
|
44.35
|
28,200
|
|
|
9/19/2017
|
+1.40 / +2.62%
|
53.90
|
55.00
|
53.90
|
54.90
|
54.55
|
43.87
|
20,240
|
|
|
9/18/2017
|
+1.00 / +1.90%
|
52.50
|
53.50
|
52.50
|
53.50
|
53.16
|
42.75
|
9,650
|
|
|
9/15/2017
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.57
|
41.95
|
12,250
|
|
|
9/14/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.30
|
52.50
|
52.79
|
41.95
|
18,850
|
|
|
9/13/2017
|
+2.55 / +5.11%
|
50.00
|
53.00
|
50.00
|
52.50
|
50.98
|
41.95
|
26,110
|
|
|
9/12/2017
|
+0.25 / +0.50%
|
49.95
|
49.95
|
49.50
|
49.95
|
49.84
|
39.92
|
2,200
|
|
|
9/11/2017
|
-0.25 / -0.50%
|
50.00
|
50.00
|
49.55
|
49.70
|
49.93
|
39.72
|
22,850
|
|
|
9/8/2017
|
+0.45 / +0.91%
|
49.50
|
49.95
|
49.50
|
49.95
|
49.68
|
39.92
|
7,730
|
|
|
9/7/2017
|
+0.05 / +0.10%
|
49.40
|
50.00
|
49.40
|
49.50
|
49.94
|
39.56
|
23,530
|
|
|
9/6/2017
|
+0.05 / +0.10%
|
49.45
|
49.80
|
49.40
|
49.45
|
49.48
|
39.52
|
9,660
|
|
|
9/5/2017
|
+0.30 / +0.61%
|
49.00
|
49.50
|
49.00
|
49.40
|
49.00
|
39.48
|
2,510
|
|
|
9/1/2017
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
39.24
|
600
|
|
|
8/31/2017
|
-0.40 / -0.81%
|
49.20
|
49.20
|
49.10
|
49.10
|
49.15
|
39.24
|
600
|
|
|
8/30/2017
|
+0.50 / +1.02%
|
49.80
|
49.80
|
49.00
|
49.50
|
49.04
|
39.56
|
5,750
|
|
|
8/29/2017
|
-0.10 / -0.20%
|
49.10
|
49.80
|
49.00
|
49.00
|
49.09
|
39.16
|
7,660
|
|
|
8/28/2017
|
-0.70 / -1.41%
|
49.80
|
49.80
|
49.10
|
49.10
|
49.34
|
39.24
|
1,520
|
|
|
8/25/2017
|
+0.60 / +1.22%
|
49.30
|
49.80
|
49.00
|
49.80
|
49.16
|
39.80
|
9,580
|
|
|
8/24/2017
|
+0.10 / +0.20%
|
49.00
|
49.30
|
49.00
|
49.20
|
49.15
|
39.32
|
2,930
|
|
|
8/23/2017
|
+0.50 / +1.03%
|
48.60
|
49.10
|
48.60
|
49.10
|
48.61
|
39.24
|
2,510
|
|
|
8/22/2017
|
0.00 / 0.00%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
38.84
|
4,790
|
|
|
8/21/2017
|
0.00 / 0.00%
|
48.60
|
48.80
|
48.50
|
48.60
|
48.55
|
38.84
|
23,460
|
|
|
8/18/2017
|
+0.10 / +0.21%
|
48.50
|
49.10
|
48.50
|
48.60
|
48.52
|
38.84
|
40,930
|
|
|
8/17/2017
|
+0.20 / +0.41%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.73
|
38.76
|
19,330
|
|
|
8/16/2017
|
-0.30 / -0.62%
|
49.00
|
50.00
|
48.30
|
48.30
|
48.80
|
38.60
|
11,700
|
|
|
8/15/2017
|
0.00 / 0.00%
|
48.60
|
49.00
|
48.60
|
48.60
|
48.64
|
38.84
|
12,520
|
|
|
8/14/2017
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.55
|
48.60
|
48.64
|
38.84
|
49,220
|
|
|
8/11/2017
|
-0.10 / -0.20%
|
49.10
|
49.10
|
48.60
|
49.00
|
48.74
|
39.16
|
33,440
|
|
|