Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
T-C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 20.12 | 0.05 | 0.25% | 20.08 | 20.20 | 20.00 | 72,063 |
| Jul 25 2024 | 20.07 | 0.14 | 0.70% | 20.04 | 20.17 | 20.03 | 87,003 |
| Jul 24 2024 | 19.93 | -0.25 | -1.24% | 20.13 | 20.18 | 19.89 | 50,779 |
| Jul 23 2024 | 20.18 | 0.02 | 0.10% | 20.25 | 20.25 | 19.97 | 95,609 |
| Jul 22 2024 | 20.16 | 0.01 | 0.05% | 20.19 | 20.31 | 20.15 | 41,267 |
| Jul 19 2024 | 20.15 | 0.02 | 0.10% | 20.09 | 20.21 | 20.06 | 30,784 |
| Jul 18 2024 | 20.13 | -0.14 | -0.69% | 20.27 | 20.37 | 20.11 | 90,313 |
| Jul 17 2024 | 20.27 | -0.12 | -0.59% | 20.27 | 20.44 | 20.24 | 44,313 |
| Jul 16 2024 | 20.39 | 0.02 | 0.10% | 20.39 | 20.48 | 20.31 | 47,691 |
| Jul 15 2024 | 20.37 | -0.12 | -0.59% | 20.49 | 20.49 | 20.29 | 61,126 |
| Jul 12 2024 | 20.49 | 0.16 | 0.79% | 20.42 | 20.58 | 20.33 | 70,333 |
| Jul 11 2024 | 20.33 | 0.22 | 1.09% | 20.23 | 20.51 | 20.11 | 74,146 |
| Jul 10 2024 | 20.11 | -0.36 | -1.76% | 20.17 | 20.21 | 20.05 | 89,943 |
| Jul 09 2024 | 20.47 | -0.09 | -0.44% | 20.50 | 20.59 | 20.46 | 92,533 |
| Jul 08 2024 | 20.56 | -0.08 | -0.39% | 20.71 | 20.71 | 20.54 | 61,243 |
| Jul 05 2024 | 20.64 | 0.03 | 0.15% | 20.68 | 20.72 | 20.63 | 59,618 |
| Jul 03 2024 | 20.61 | 0.30 | 1.48% | 20.39 | 20.61 | 20.30 | 55,637 |
| Jul 02 2024 | 20.31 | 0.18 | 0.89% | 20.16 | 20.37 | 20.13 | 69,690 |
| Jul 01 2024 | 20.13 | -0.03 | -0.15% | 20.07 | 20.15 | 20.00 | 113,109 |
| Jun 28 2024 | 20.16 | 0.07 | 0.35% | 20.13 | 20.23 | 20.01 | 212,658 |
| Jun 27 2024 | 20.09 | 0.08 | 0.40% | 20.07 | 20.16 | 20.01 | 66,115 |
| Jun 26 2024 | 20.01 | -0.12 | -0.60% | 20.14 | 20.17 | 19.99 | 68,000 |
| Jun 25 2024 | 20.13 | 0.08 | 0.40% | 20.12 | 20.16 | 20.06 | 50,051 |
| Jun 24 2024 | 20.05 | -0.09 | -0.45% | 20.08 | 20.28 | 20.05 | 78,803 |
| Jun 21 2024 | 20.14 | 0.12 | 0.60% | 20.02 | 20.20 | 20.02 | 63,173 |
| Jun 20 2024 | 20.02 | -0.28 | -1.38% | 20.23 | 20.31 | 20.02 | 62,630 |
| Jun 18 2024 | 20.30 | 0.27 | 1.35% | 20.03 | 20.38 | 20.03 | 151,444 |
| Jun 17 2024 | 20.03 | -0.17 | -0.84% | 20.14 | 20.22 | 19.94 | 124,132 |
| Jun 14 2024 | 20.20 | -0.04 | -0.20% | 20.14 | 20.24 | 20.13 | 55,789 |
| Jun 13 2024 | 20.24 | 0.25 | 1.25% | 20.07 | 20.24 | 19.98 | 85,731 |
| Jun 12 2024 | 19.99 | 0.16 | 0.81% | 20.00 | 20.29 | 19.95 | 115,455 |
| Jun 11 2024 | 19.83 | 0.11 | 0.56% | 19.65 | 19.88 | 19.59 | 77,520 |
| Jun 10 2024 | 19.72 | -0.18 | -0.90% | 19.87 | 19.94 | 19.67 | 63,653 |
| Jun 07 2024 | 19.90 | -0.11 | -0.55% | 19.79 | 20.05 | 19.77 | 74,044 |
| Jun 06 2024 | 20.01 | 0.01 | 0.05% | 19.99 | 20.10 | 19.91 | 72,173 |
| Jun 05 2024 | 20.00 | -0.01 | -0.05% | 20.03 | 20.14 | 19.92 | 77,041 |
| Jun 04 2024 | 20.01 | -0.01 | -0.05% | 20.09 | 20.21 | 19.99 | 113,579 |
| Jun 03 2024 | 20.02 | -0.13 | -0.65% | 20.10 | 20.21 | 20.01 | 153,205 |
| May 31 2024 | 20.15 | 0.67 | 3.44% | 19.59 | 20.20 | 19.56 | 269,351 |
| May 30 2024 | 19.48 | 0.42 | 2.20% | 19.10 | 19.48 | 19.10 | 95,608 |
| May 29 2024 | 19.06 | -0.29 | -1.50% | 19.34 | 19.34 | 18.97 | 116,662 |
| May 28 2024 | 19.35 | -0.28 | -1.43% | 19.76 | 19.76 | 19.32 | 56,725 |
| May 24 2024 | 19.63 | 0.06 | 0.31% | 19.62 | 19.74 | 19.52 | 72,725 |
| May 23 2024 | 19.57 | -0.28 | -1.41% | 19.82 | 19.92 | 19.33 | 184,228 |
| May 22 2024 | 19.85 | -0.03 | -0.15% | 19.88 | 19.99 | 19.66 | 150,762 |
| May 21 2024 | 19.88 | 0.04 | 0.20% | 19.87 | 19.96 | 19.76 | 82,763 |
| May 20 2024 | 19.84 | -0.06 | -0.30% | 19.84 | 19.91 | 19.73 | 73,637 |
| May 17 2024 | 19.90 | -0.07 | -0.35% | 19.86 | 19.94 | 19.83 | 39,585 |
| May 16 2024 | 19.97 | 0.05 | 0.25% | 19.95 | 19.99 | 19.80 | 50,114 |
| May 15 2024 | 19.92 | 0.33 | 1.68% | 19.76 | 19.99 | 19.75 | 116,239 |
| May 14 2024 | 19.59 | -0.31 | -1.56% | 19.94 | 19.97 | 19.59 | 130,053 |
| May 13 2024 | 19.90 | 0.06 | 0.30% | 19.84 | 20.00 | 19.79 | 35,330 |
| May 10 2024 | 19.84 | 0.00 | 0.00% | 19.84 | 19.91 | 19.73 | 56,732 |
| May 09 2024 | 19.84 | 0.08 | 0.40% | 19.80 | 19.88 | 19.74 | 105,060 |
| May 08 2024 | 19.76 | -0.30 | -1.50% | 20.06 | 20.10 | 19.72 | 111,866 |
| May 07 2024 | 20.06 | -0.15 | -0.74% | 20.27 | 20.33 | 19.95 | 81,220 |
| May 06 2024 | 20.21 | 0.07 | 0.35% | 20.07 | 20.27 | 20.05 | 80,544 |
| May 03 2024 | 20.14 | 0.31 | 1.56% | 19.99 | 20.18 | 19.87 | 55,318 |
| May 02 2024 | 19.83 | 0.08 | 0.41% | 19.76 | 19.99 | 19.76 | 50,549 |
| May 01 2024 | 19.75 | 0.11 | 0.56% | 19.84 | 19.96 | 19.64 | 107,897 |
| Apr 30 2024 | 19.64 | -0.15 | -0.76% | 19.75 | 19.78 | 19.55 | 97,637 |
| Apr 29 2024 | 19.79 | 0.07 | 0.35% | 19.89 | 19.91 | 19.73 | 61,055 |
