|
Closing price on 9/30/2021
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
30.00 |
| Volume |
18,100 |
| Split-adjusted Price |
27.84 |
|
|
TCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
-0.45 / -1.48%
|
30.50
|
30.50
|
30.00
|
30.05
|
30.17
|
27.84
|
18,100
|
|
|
9/29/2021
|
0.00 / 0.00%
|
30.55
|
30.55
|
30.30
|
30.50
|
30.49
|
28.26
|
14,400
|
|
|
9/28/2021
|
0.00 / 0.00%
|
29.30
|
30.50
|
29.30
|
30.50
|
30.31
|
28.26
|
16,200
|
|
|
9/27/2021
|
+0.20 / +0.66%
|
30.30
|
31.00
|
29.80
|
30.50
|
30.07
|
28.26
|
14,800
|
|
|
9/24/2021
|
-0.40 / -1.30%
|
30.70
|
30.70
|
30.20
|
30.30
|
30.52
|
28.07
|
16,400
|
|
|
9/23/2021
|
+0.30 / +0.99%
|
30.55
|
31.15
|
30.55
|
30.70
|
30.89
|
28.44
|
43,900
|
|
|
9/22/2021
|
+0.80 / +2.70%
|
29.60
|
30.60
|
29.60
|
30.40
|
30.27
|
28.16
|
52,800
|
|
|
9/21/2021
|
-0.75 / -2.47%
|
29.00
|
30.00
|
29.00
|
29.60
|
29.81
|
27.42
|
44,200
|
|
|
9/20/2021
|
+0.05 / +0.17%
|
30.05
|
30.60
|
30.05
|
30.35
|
30.47
|
28.12
|
31,800
|
|
|
9/17/2021
|
0.00 / 0.00%
|
30.00
|
30.50
|
29.80
|
30.30
|
30.31
|
28.07
|
44,900
|
|
|
9/16/2021
|
-0.10 / -0.33%
|
30.40
|
30.40
|
29.70
|
30.30
|
30.01
|
28.07
|
38,500
|
|
|
9/15/2021
|
+0.10 / +0.33%
|
30.25
|
30.80
|
29.50
|
30.40
|
30.13
|
28.16
|
45,700
|
|
|
9/14/2021
|
-0.85 / -2.73%
|
31.30
|
31.30
|
29.65
|
30.30
|
30.32
|
28.07
|
56,400
|
|
|
9/13/2021
|
+1.65 / +5.59%
|
30.20
|
31.15
|
30.20
|
31.15
|
30.70
|
28.86
|
97,700
|
|
|
9/10/2021
|
+0.80 / +2.79%
|
28.75
|
29.80
|
28.75
|
29.50
|
29.45
|
27.33
|
56,300
|
|
|
9/9/2021
|
+0.40 / +1.41%
|
28.40
|
28.70
|
28.15
|
28.70
|
28.45
|
26.59
|
34,200
|
|
|
9/8/2021
|
+0.25 / +0.89%
|
28.20
|
28.45
|
28.00
|
28.30
|
28.22
|
26.22
|
14,600
|
|
|
9/7/2021
|
+0.85 / +3.13%
|
27.50
|
28.15
|
27.50
|
28.05
|
27.98
|
25.99
|
65,300
|
|
|
9/6/2021
|
+0.50 / +1.87%
|
27.00
|
27.30
|
26.70
|
27.20
|
27.05
|
25.20
|
35,300
|
|
|
9/1/2021
|
-0.10 / -0.37%
|
26.50
|
27.00
|
26.30
|
26.70
|
26.63
|
24.74
|
8,000
|
|
|
8/31/2021
|
-0.20 / -0.74%
|
26.50
|
26.90
|
26.50
|
26.80
|
26.72
|
24.83
|
6,700
|
|
|
8/30/2021
|
+0.50 / +1.89%
|
26.50
|
27.20
|
26.50
|
27.00
|
26.85
|
25.01
|
9,200
|
|
|
8/27/2021
|
+0.40 / +1.53%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.14
|
24.55
|
8,300
|
|
|
8/26/2021
|
+0.10 / +0.38%
|
25.80
|
26.20
|
25.75
|
26.10
|
26.07
|
24.18
|
19,400
|
|
|
8/25/2021
|
-0.25 / -0.95%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.09
|
3,900
|
|
|
8/24/2021
|
0.00 / 0.00%
|
26.20
|
26.35
|
25.90
|
26.25
|
26.08
|
24.32
|
10,200
|
|
|
8/23/2021
|
-0.40 / -1.50%
|
26.35
|
26.40
|
25.60
|
26.25
|
25.98
|
24.32
|
60,500
|
|
|
8/20/2021
|
-0.10 / -0.37%
|
26.60
|
26.80
|
26.45
|
26.65
|
26.54
|
24.69
|
13,000
|
|
|
8/19/2021
|
-0.35 / -1.29%
|
26.80
|
27.00
|
26.50
|
26.75
|
26.81
|
24.78
|
28,200
|
|
|
8/18/2021
|
+0.10 / +0.37%
|
27.30
|
27.30
|
27.00
|
27.10
|
27.02
|
25.11
|
4,200
|
|
|