TCTM Kids IT Education Inc. - American Depositary Shares NASDAQ:TCTM Historical Prices

Below are the 2486 trading days of historical prices for TCTM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2486	NASDAQ	TCTM	Thu, Mar 21, 2024	2.54	2.55	2.54	2.55
2485	NASDAQ	TCTM	Wed, Mar 20, 2024	2.09	2.65	2.06	2.56
2484	NASDAQ	TCTM	Tue, Mar 19, 2024	1.91	2.18	1.88	2.06
2483	NASDAQ	TCTM	Mon, Mar 18, 2024	1.77	1.95	1.77	1.91
2482	NASDAQ	TCTM	Fri, Mar 15, 2024	1.69	1.78	1.65	1.76
2481	NASDAQ	TCTM	Thu, Mar 14, 2024	1.64	1.74	1.62	1.68
2480	NASDAQ	TCTM	Wed, Mar 13, 2024	1.76	1.76	1.64	1.66
2479	NASDAQ	TCTM	Tue, Mar 12, 2024	1.63	1.77	1.63	1.76
2478	NASDAQ	TCTM	Mon, Mar 11, 2024	1.69	1.75	1.69	1.70
2477	NASDAQ	TCTM	Fri, Mar 8, 2024	1.73	1.84	1.70	1.77
2476	NASDAQ	TCTM	Thu, Mar 7, 2024	1.75	1.89	1.67	1.89
2475	NASDAQ	TCTM	Wed, Mar 6, 2024	1.77	1.90	1.76	1.87
2474	NASDAQ	TCTM	Tue, Mar 5, 2024	1.58	1.70	1.50	1.68
2473	NASDAQ	TCTM	Mon, Mar 4, 2024	1.66	1.77	1.59	1.59
2472	NASDAQ	TCTM	Fri, Mar 1, 2024	1.72	1.72	1.54	1.67
2471	NASDAQ	TCTM	Thu, Feb 29, 2024	1.77	1.80	1.70	1.75
2470	NASDAQ	TCTM	Wed, Feb 28, 2024	1.50	1.59	1.46	1.54
2469	NASDAQ	TCTM	Tue, Feb 27, 2024	1.35	1.44	1.30	1.41
2468	NASDAQ	TCTM	Mon, Feb 26, 2024	1.42	1.48	1.34	1.35
2467	NASDAQ	TCTM	Fri, Feb 23, 2024	1.40	1.56	1.34	1.40
2466	NASDAQ	TCTM	Thu, Feb 22, 2024	1.58	1.75	1.54	1.60
2465	NASDAQ	TCTM	Wed, Feb 21, 2024	1.68	1.74	1.53	1.69
2464	NASDAQ	TCTM	Tue, Feb 20, 2024	1.47	1.90	1.47	1.82
2463	NASDAQ	TCTM	Fri, Feb 16, 2024	1.94	2.40	1.40	1.80
2462	NASDAQ	TCTM	Thu, Feb 15, 2024	1.10	1.11	1.05	1.06
2461	NASDAQ	TCTM	Wed, Feb 14, 2024	0.93	1.02	0.93	0.96
2460	NASDAQ	TCTM	Tue, Feb 13, 2024	1.06	1.06	1.06	1.06
2459	NASDAQ	TCTM	Mon, Feb 12, 2024	0.93	1.02	0.93	1.00
2458	NASDAQ	TCTM	Fri, Feb 9, 2024	1.06	1.06	1.06	1.06
2457	NASDAQ	TCTM	Thu, Feb 8, 2024	1.00	1.13	1.00	1.00
2456	NASDAQ	TCTM	Wed, Feb 7, 2024	0.93	1.01	0.93	0.96
2455	NASDAQ	TCTM	Tue, Feb 6, 2024	0.93	0.94	0.93	0.93
2454	NASDAQ	TCTM	Mon, Feb 5, 2024	0.93	1.01	0.93	0.93
2453	NASDAQ	TCTM	Fri, Feb 2, 2024	0.93	0.93	0.93	0.93
2452	NASDAQ	TCTM	Wed, Jan 31, 2024	1.02	1.05	0.93	0.93
2451	NASDAQ	TCTM	Tue, Jan 30, 2024	1.02	1.06	1.00	1.05
2450	NASDAQ	TCTM	Mon, Jan 29, 2024	1.02	1.11	1.00	1.02
2449	NASDAQ	TCTM	Fri, Jan 26, 2024	1.05	1.09	1.05	1.09
2448	NASDAQ	TCTM	Thu, Jan 25, 2024	1.03	1.06	1.01	1.06
2447	NASDAQ	TCTM	Wed, Jan 24, 2024	1.06	1.20	1.03	1.03
2446	NASDAQ	TCTM	Tue, Jan 23, 2024	1.08	1.09	1.01	1.01
2445	NASDAQ	TCTM	Mon, Jan 22, 2024	1.16	1.19	1.03	1.05
2444	NASDAQ	TCTM	Fri, Jan 19, 2024	1.24	1.24	1.11	1.20
2443	NASDAQ	TCTM	Thu, Jan 18, 2024	1.20	1.24	1.20	1.24
2442	NASDAQ	TCTM	Wed, Jan 17, 2024	1.24	1.24	1.10	1.19
2441	NASDAQ	TCTM	Tue, Jan 16, 2024	1.14	1.21	1.07	1.18
2440	NASDAQ	TCTM	Fri, Jan 12, 2024	1.20	1.30	1.15	1.18
2439	NASDAQ	TCTM	Thu, Jan 11, 2024	1.21	1.30	1.12	1.30
2438	NASDAQ	TCTM	Wed, Jan 10, 2024	1.20	1.37	0.90	1.36
2437	NASDAQ	TCTM	Tue, Jan 9, 2024	1.00	1.14	0.98	1.13
2436	NASDAQ	TCTM	Mon, Jan 8, 2024	1.00	1.00	1.00	1.00
2435	NASDAQ	TCTM	Fri, Jan 5, 2024	1.00	1.00	0.97	0.98
2434	NASDAQ	TCTM	Thu, Jan 4, 2024	1.00	1.01	0.98	0.98
2433	NASDAQ	TCTM	Wed, Jan 3, 2024	1.02	1.02	1.00	1.02
2432	NASDAQ	TCTM	Tue, Jan 2, 2024	1.00	1.05	1.00	1.02
2431	NASDAQ	TCTM	Fri, Dec 29, 2023	1.08	1.12	1.05	1.05
2430	NASDAQ	TCTM	Thu, Dec 28, 2023	1.09	1.19	1.09	1.09
2429	NASDAQ	TCTM	Wed, Dec 27, 2023	1.21	1.21	1.15	1.19
2428	NASDAQ	TCTM	Tue, Dec 26, 2023	1.24	1.27	1.19	1.21
2427	NASDAQ	TCTM	Fri, Dec 22, 2023	1.25	1.30	1.02	1.17
2426	NASDAQ	TCTM	Thu, Dec 21, 2023	1.25	1.30	1.25	1.30
2425	NASDAQ	TCTM	Wed, Dec 20, 2023	1.09	1.25	1.09	1.25
2424	NASDAQ	TCTM	Tue, Dec 19, 2023	1.00	1.07	0.90	1.06
2423	NASDAQ	TCTM	Mon, Dec 18, 2023	0.84	1.03	0.84	1.00
2422	NASDAQ	TCTM	Fri, Dec 15, 2023	0.88	0.88	0.81	0.81
2421	NASDAQ	TCTM	Thu, Dec 14, 2023	0.82	0.90	0.82	0.90
2420	NASDAQ	TCTM	Wed, Dec 13, 2023	0.75	0.97	0.75	0.85
2419	NASDAQ	TCTM	Tue, Dec 12, 2023	1.00	1.00	0.96	0.96
2418	NASDAQ	TCTM	Mon, Dec 11, 2023	0.99	1.04	0.98	1.00
2417	NASDAQ	TCTM	Fri, Dec 8, 2023	1.01	1.02	0.98	1.01
2416	NASDAQ	TCTM	Thu, Dec 7, 2023	1.08	1.08	0.99	0.99
2415	NASDAQ	TCTM	Wed, Dec 6, 2023	1.11	1.12	1.07	1.12
2414	NASDAQ	TCTM	Tue, Dec 5, 2023	1.16	1.21	1.11	1.21
2413	NASDAQ	TCTM	Mon, Dec 4, 2023	1.25	1.32	1.20	1.23
2412	NASDAQ	TCTM	Fri, Dec 1, 2023	1.20	1.22	1.20	1.22
2411	NASDAQ	TCTM	Thu, Nov 30, 2023	1.23	1.26	1.19	1.19
2410	NASDAQ	TCTM	Wed, Nov 29, 2023	1.27	1.29	1.21	1.23
2409	NASDAQ	TCTM	Tue, Nov 28, 2023	1.17	1.37	1.17	1.25
2408	NASDAQ	TCTM	Mon, Nov 27, 2023	1.30	1.33	1.10	1.14
2407	NASDAQ	TCTM	Fri, Nov 24, 2023	1.38	1.38	1.33	1.33
2406	NASDAQ	TCTM	Wed, Nov 22, 2023	1.50	1.76	1.30	1.38
2405	NASDAQ	TCTM	Tue, Nov 21, 2023	1.51	1.70	1.51	1.52
2404	NASDAQ	TCTM	Mon, Nov 20, 2023	1.76	1.76	1.51	1.61
2403	NASDAQ	TCTM	Fri, Nov 17, 2023	1.69	1.69	1.27	1.50
2402	NASDAQ	TCTM	Thu, Nov 16, 2023	1.77	1.77	1.77	1.77
2401	NASDAQ	TCTM	Tue, Nov 14, 2023	1.70	1.75	1.70	1.70
2400	NASDAQ	TCTM	Mon, Nov 13, 2023	1.77	1.77	1.72	1.72
2399	NASDAQ	TCTM	Fri, Nov 10, 2023	1.80	1.80	1.80	1.80
2398	NASDAQ	TCTM	Thu, Nov 9, 2023	1.80	1.83	1.80	1.83
2397	NASDAQ	TCTM	Wed, Nov 8, 2023	1.80	1.82	1.79	1.82
2396	NASDAQ	TCTM	Tue, Nov 7, 2023	1.75	1.80	1.75	1.80
2395	NASDAQ	TCTM	Mon, Nov 6, 2023	1.75	1.80	1.75	1.80
2394	NASDAQ	TCTM	Fri, Nov 3, 2023	1.79	1.83	1.79	1.83
2393	NASDAQ	TCTM	Thu, Nov 2, 2023	1.80	1.80	1.80	1.80
2392	NASDAQ	TCTM	Tue, Oct 31, 2023	1.70	1.74	1.70	1.73
2391	NASDAQ	TCTM	Mon, Oct 30, 2023	1.75	1.80	1.75	1.75
2390	NASDAQ	TCTM	Fri, Oct 27, 2023	1.80	1.80	1.75	1.75
2389	NASDAQ	TCTM	Thu, Oct 26, 2023	1.81	1.81	1.79	1.80
2388	NASDAQ	TCTM	Wed, Oct 25, 2023	1.85	1.85	1.82	1.82
2387	NASDAQ	TCTM	Tue, Oct 24, 2023	1.91	1.91	1.85	1.85
2386	NASDAQ	TCTM	Fri, Oct 20, 2023	1.91	1.92	1.91	1.91
2385	NASDAQ	TCTM	Thu, Oct 19, 2023	1.91	1.93	1.91	1.91
2384	NASDAQ	TCTM	Tue, Oct 17, 2023	1.93	1.93	1.91	1.93
2383	NASDAQ	TCTM	Fri, Oct 13, 2023	2.11	2.12	1.94	1.94
2382	NASDAQ	TCTM	Thu, Oct 12, 2023	2.03	2.12	2.03	2.12
2381	NASDAQ	TCTM	Tue, Oct 10, 2023	1.98	1.98	1.97	1.97
2380	NASDAQ	TCTM	Mon, Oct 9, 2023	2.06	2.06	1.98	1.98
2379	NASDAQ	TCTM	Fri, Oct 6, 2023	2.06	2.06	2.06	2.06
2378	NASDAQ	TCTM	Fri, Sep 29, 2023	1.90	1.92	1.90	1.90
2377	NASDAQ	TCTM	Thu, Sep 28, 2023	1.99	2.05	1.99	2.05
2376	NASDAQ	TCTM	Wed, Sep 27, 2023	1.90	1.90	1.90	1.90
2375	NASDAQ	TCTM	Tue, Sep 26, 2023	1.90	1.90	1.88	1.88
2374	NASDAQ	TCTM	Mon, Sep 25, 2023	2.01	2.01	1.90	1.90
2373	NASDAQ	TCTM	Fri, Sep 22, 2023	2.00	2.27	1.80	2.27
2372	NASDAQ	TCTM	Wed, Sep 20, 2023	2.01	2.03	2.01	2.03
2371	NASDAQ	TCTM	Tue, Sep 19, 2023	2.05	2.08	2.00	2.00
2370	NASDAQ	TCTM	Mon, Sep 18, 2023	2.11	2.11	2.10	2.10
2369	NASDAQ	TCTM	Fri, Sep 15, 2023	2.11	2.15	2.11	2.15
2368	NASDAQ	TCTM	Thu, Sep 14, 2023	2.18	2.30	2.09	2.18
2367	NASDAQ	TCTM	Wed, Sep 13, 2023	2.15	2.32	2.15	2.16
2366	NASDAQ	TCTM	Tue, Sep 12, 2023	2.20	2.20	2.20	2.20
2365	NASDAQ	TCTM	Fri, Sep 8, 2023	2.15	2.34	2.15	2.17
2364	NASDAQ	TCTM	Thu, Sep 7, 2023	2.16	2.33	2.15	2.23
2363	NASDAQ	TCTM	Wed, Sep 6, 2023	2.16	2.32	2.16	2.23
2362	NASDAQ	TCTM	Tue, Sep 5, 2023	2.27	2.44	2.10	2.42
2361	NASDAQ	TCTM	Fri, Sep 1, 2023	2.45	2.45	2.44	2.44
2360	NASDAQ	TCTM	Thu, Aug 31, 2023	2.47	2.47	2.40	2.40
2359	NASDAQ	TCTM	Wed, Aug 30, 2023	2.54	2.54	2.50	2.50
2358	NASDAQ	TCTM	Tue, Aug 29, 2023	2.57	2.57	2.25	2.49
2357	NASDAQ	TCTM	Mon, Aug 28, 2023	2.40	2.58	2.40	2.53
2356	NASDAQ	TCTM	Fri, Aug 25, 2023	2.30	2.30	2.28	2.28
2355	NASDAQ	TCTM	Thu, Aug 24, 2023	2.29	2.30	2.28	2.28
2354	NASDAQ	TCTM	Wed, Aug 23, 2023	2.32	2.38	2.32	2.37
2353	NASDAQ	TCTM	Mon, Aug 21, 2023	2.25	2.26	2.25	2.26
2352	NASDAQ	TCTM	Fri, Aug 18, 2023	2.27	2.40	2.26	2.38
2351	NASDAQ	TCTM	Thu, Aug 17, 2023	2.38	2.38	2.38	2.38
2350	NASDAQ	TCTM	Wed, Aug 16, 2023	2.39	2.39	2.30	2.30
2349	NASDAQ	TCTM	Tue, Aug 15, 2023	2.49	2.49	2.41	2.48
2348	NASDAQ	TCTM	Mon, Aug 14, 2023	2.43	2.43	2.43	2.43
2347	NASDAQ	TCTM	Thu, Aug 10, 2023	2.51	2.51	2.51	2.51
2346	NASDAQ	TCTM	Wed, Aug 9, 2023	2.43	2.55	2.43	2.55
2345	NASDAQ	TCTM	Tue, Aug 8, 2023	2.45	2.54	2.38	2.54
2344	NASDAQ	TCTM	Mon, Aug 7, 2023	2.57	2.58	2.54	2.58
2343	NASDAQ	TCTM	Fri, Aug 4, 2023	2.55	2.59	2.54	2.57
2342	NASDAQ	TCTM	Thu, Aug 3, 2023	2.37	2.37	2.37	2.37
2341	NASDAQ	TCTM	Wed, Aug 2, 2023	2.51	2.54	2.44	2.54
2340	NASDAQ	TCTM	Tue, Aug 1, 2023	2.38	2.51	2.38	2.45
2339	NASDAQ	TCTM	Mon, Jul 31, 2023	2.46	2.49	2.41	2.41
2338	NASDAQ	TCTM	Fri, Jul 28, 2023	2.45	2.45	2.40	2.45
2337	NASDAQ	TCTM	Thu, Jul 27, 2023	2.37	2.41	2.37	2.40
2336	NASDAQ	TCTM	Wed, Jul 26, 2023	2.41	2.46	2.35	2.35
2335	NASDAQ	TCTM	Tue, Jul 25, 2023	2.48	2.48	2.43	2.43
2334	NASDAQ	TCTM	Mon, Jul 24, 2023	2.42	2.43	2.42	2.43
2333	NASDAQ	TCTM	Thu, Jul 20, 2023	2.38	2.50	2.38	2.50
2332	NASDAQ	TCTM	Wed, Jul 19, 2023	2.49	2.50	2.49	2.50
2331	NASDAQ	TCTM	Tue, Jul 18, 2023	2.41	2.49	2.40	2.41
2330	NASDAQ	TCTM	Mon, Jul 17, 2023	2.50	2.57	2.44	2.44
2329	NASDAQ	TCTM	Fri, Jul 14, 2023	2.57	2.58	2.44	2.50
2328	NASDAQ	TCTM	Thu, Jul 13, 2023	2.44	2.52	2.41	2.44
2327	NASDAQ	TCTM	Wed, Jul 12, 2023	2.45	2.47	2.40	2.47
2326	NASDAQ	TCTM	Tue, Jul 11, 2023	2.53	2.53	2.53	2.53
2325	NASDAQ	TCTM	Fri, Jul 7, 2023	2.45	2.52	2.45	2.52
2324	NASDAQ	TCTM	Thu, Jul 6, 2023	2.50	2.55	2.50	2.50
2323	NASDAQ	TCTM	Wed, Jul 5, 2023	2.55	2.58	2.53	2.53
2322	NASDAQ	TCTM	Mon, Jul 3, 2023	2.50	2.61	2.50	2.61
2321	NASDAQ	TCTM	Fri, Jun 30, 2023	2.45	2.45	2.41	2.43
2320	NASDAQ	TCTM	Thu, Jun 29, 2023	2.53	2.55	2.47	2.47
2319	NASDAQ	TCTM	Wed, Jun 28, 2023	2.56	2.57	2.55	2.55
2318	NASDAQ	TCTM	Tue, Jun 27, 2023	2.71	2.71	2.61	2.64
2317	NASDAQ	TCTM	Mon, Jun 26, 2023	2.83	2.88	2.60	2.66
2316	NASDAQ	TCTM	Thu, Jun 22, 2023	2.83	2.88	2.83	2.88
2315	NASDAQ	TCTM	Wed, Jun 21, 2023	2.94	2.94	2.85	2.91
2314	NASDAQ	TCTM	Tue, Jun 20, 2023	3.12	3.16	2.87	2.87
2313	NASDAQ	TCTM	Fri, Jun 16, 2023	3.16	3.18	3.15	3.15
2312	NASDAQ	TCTM	Thu, Jun 15, 2023	3.25	3.25	3.12	3.18
2311	NASDAQ	TCTM	Wed, Jun 14, 2023	3.21	3.69	3.20	3.32
2310	NASDAQ	TCTM	Tue, Jun 13, 2023	4.02	4.02	3.25	3.25
2309	NASDAQ	TCTM	Mon, Jun 12, 2023	3.40	4.04	3.18	4.04
2308	NASDAQ	TCTM	Fri, Jun 9, 2023	3.25	3.52	3.25	3.52
2307	NASDAQ	TCTM	Thu, Jun 8, 2023	3.61	3.61	3.32	3.45
2306	NASDAQ	TCTM	Wed, Jun 7, 2023	3.13	3.64	3.13	3.61
2305	NASDAQ	TCTM	Tue, Jun 6, 2023	3.25	3.25	3.25	3.25
2304	NASDAQ	TCTM	Mon, Jun 5, 2023	3.15	3.15	3.10	3.10
2303	NASDAQ	TCTM	Fri, Jun 2, 2023	3.21	3.24	3.09	3.13
2302	NASDAQ	TCTM	Thu, Jun 1, 2023	3.15	3.15	3.15	3.15
2301	NASDAQ	TCTM	Wed, May 31, 2023	3.15	3.21	3.15	3.21
2300	NASDAQ	TCTM	Tue, May 30, 2023	3.10	3.24	3.09	3.18
2299	NASDAQ	TCTM	Fri, May 26, 2023	3.17	3.19	3.17	3.19
2298	NASDAQ	TCTM	Thu, May 25, 2023	3.17	3.27	3.17	3.21
2297	NASDAQ	TCTM	Wed, May 24, 2023	3.37	3.44	3.37	3.37
2296	NASDAQ	TCTM	Tue, May 23, 2023	3.31	3.47	3.31	3.36
2295	NASDAQ	TCTM	Mon, May 22, 2023	3.51	3.51	3.42	3.49
2294	NASDAQ	TCTM	Thu, May 18, 2023	3.31	3.31	3.21	3.22
2293	NASDAQ	TCTM	Wed, May 17, 2023	3.10	3.27	3.08	3.20
2292	NASDAQ	TCTM	Tue, May 16, 2023	3.20	3.35	3.08	3.12
2291	NASDAQ	TCTM	Mon, May 15, 2023	2.91	3.43	2.91	3.24
2290	NASDAQ	TCTM	Fri, May 12, 2023	2.97	3.01	2.90	2.90
2289	NASDAQ	TCTM	Thu, May 11, 2023	2.97	2.98	2.97	2.97
2288	NASDAQ	TCTM	Wed, May 10, 2023	3.21	3.22	3.00	3.00
2287	NASDAQ	TCTM	Tue, May 9, 2023	3.16	3.34	3.15	3.20
2286	NASDAQ	TCTM	Mon, May 8, 2023	3.49	3.49	3.13	3.13
2285	NASDAQ	TCTM	Fri, May 5, 2023	3.46	3.59	3.46	3.48
2284	NASDAQ	TCTM	Thu, May 4, 2023	3.46	3.65	3.44	3.44
2283	NASDAQ	TCTM	Wed, May 3, 2023	3.50	3.62	3.48	3.51
2282	NASDAQ	TCTM	Tue, May 2, 2023	4.10	4.18	3.57	3.71
2281	NASDAQ	TCTM	Mon, May 1, 2023	3.47	6.20	3.47	4.01
2280	NASDAQ	TCTM	Fri, Apr 28, 2023	3.40	3.57	3.39	3.57
2279	NASDAQ	TCTM	Thu, Apr 27, 2023	3.46	3.46	3.39	3.45
2278	NASDAQ	TCTM	Wed, Apr 26, 2023	3.51	3.61	3.51	3.58
2277	NASDAQ	TCTM	Tue, Apr 25, 2023	3.80	3.80	3.53	3.60
2276	NASDAQ	TCTM	Mon, Apr 24, 2023	3.68	3.78	3.68	3.78
2275	NASDAQ	TCTM	Fri, Apr 21, 2023	3.68	3.75	3.67	3.68
2274	NASDAQ	TCTM	Thu, Apr 20, 2023	3.48	3.70	3.48	3.60
2273	NASDAQ	TCTM	Wed, Apr 19, 2023	4.00	4.00	3.51	3.51
2272	NASDAQ	TCTM	Tue, Apr 18, 2023	3.80	4.09	3.80	3.90
2271	NASDAQ	TCTM	Mon, Apr 17, 2023	3.40	3.90	3.40	3.69
2270	NASDAQ	TCTM	Fri, Apr 14, 2023	3.37	3.53	3.16	3.46
2269	NASDAQ	TCTM	Thu, Apr 13, 2023	3.29	3.50	3.29	3.49
2268	NASDAQ	TCTM	Wed, Apr 12, 2023	3.20	3.30	3.20	3.30
2267	NASDAQ	TCTM	Tue, Apr 11, 2023	3.12	3.33	3.12	3.33
2266	NASDAQ	TCTM	Mon, Apr 10, 2023	3.21	3.50	3.11	3.16
2265	NASDAQ	TCTM	Thu, Apr 6, 2023	3.27	3.30	3.27	3.28
2264	NASDAQ	TCTM	Wed, Apr 5, 2023	3.50	3.50	3.20	3.35
2263	NASDAQ	TCTM	Tue, Apr 4, 2023	3.55	3.55	3.41	3.41
2262	NASDAQ	TCTM	Mon, Apr 3, 2023	3.27	3.83	3.27	3.60
2261	NASDAQ	TCTM	Fri, Mar 31, 2023	3.10	3.32	2.73	3.29
2260	NASDAQ	TCTM	Thu, Mar 30, 2023	3.80	3.80	2.81	3.10
2259	NASDAQ	TCTM	Wed, Mar 29, 2023	3.61	3.62	3.61	3.62
2258	NASDAQ	TCTM	Tue, Mar 28, 2023	3.75	3.79	3.75	3.79
2257	NASDAQ	TCTM	Mon, Mar 27, 2023	3.60	3.94	3.60	3.82
2256	NASDAQ	TCTM	Fri, Mar 24, 2023	3.73	3.75	3.53	3.53
2255	NASDAQ	TCTM	Thu, Mar 23, 2023	3.75	3.77	3.67	3.70
2254	NASDAQ	TCTM	Wed, Mar 22, 2023	3.80	3.81	3.75	3.75
2253	NASDAQ	TCTM	Tue, Mar 21, 2023	4.04	4.18	3.76	3.90
2252	NASDAQ	TCTM	Mon, Mar 20, 2023	4.11	4.11	4.09	4.10
2251	NASDAQ	TCTM	Fri, Mar 17, 2023	3.95	4.30	3.95	4.30
2250	NASDAQ	TCTM	Thu, Mar 16, 2023	4.00	4.00	3.88	3.88
2249	NASDAQ	TCTM	Wed, Mar 15, 2023	4.03	4.03	4.00	4.00
2248	NASDAQ	TCTM	Tue, Mar 14, 2023	4.44	4.44	4.01	4.01
2247	NASDAQ	TCTM	Mon, Mar 13, 2023	4.75	4.75	4.41	4.41
2246	NASDAQ	TCTM	Fri, Mar 10, 2023	4.76	4.76	4.69	4.69
2245	NASDAQ	TCTM	Thu, Mar 9, 2023	4.63	4.65	4.61	4.61
2244	NASDAQ	TCTM	Wed, Mar 8, 2023	4.78	4.85	4.61	4.63
2243	NASDAQ	TCTM	Tue, Mar 7, 2023	4.62	4.89	4.62	4.87
2242	NASDAQ	TCTM	Fri, Mar 3, 2023	4.72	4.73	4.70	4.70
2241	NASDAQ	TCTM	Thu, Mar 2, 2023	4.72	4.72	4.61	4.61
2240	NASDAQ	TCTM	Wed, Mar 1, 2023	4.89	4.90	4.72	4.72
2239	NASDAQ	TCTM	Tue, Feb 28, 2023	5.04	5.39	4.86	4.86
2238	NASDAQ	TCTM	Mon, Feb 27, 2023	5.58	5.58	5.00	5.00
2237	NASDAQ	TCTM	Fri, Feb 24, 2023	5.30	5.49	5.10	5.49
2236	NASDAQ	TCTM	Thu, Feb 23, 2023	5.20	5.58	5.11	5.55
2235	NASDAQ	TCTM	Wed, Feb 22, 2023	5.10	5.24	5.10	5.24
2234	NASDAQ	TCTM	Tue, Feb 21, 2023	5.23	5.32	5.23	5.26
2233	NASDAQ	TCTM	Fri, Feb 17, 2023	5.42	5.46	5.26	5.26
2232	NASDAQ	TCTM	Thu, Feb 16, 2023	5.55	5.55	5.17	5.23
2231	NASDAQ	TCTM	Wed, Feb 15, 2023	5.57	5.61	5.49	5.49
2230	NASDAQ	TCTM	Tue, Feb 14, 2023	5.60	5.60	5.39	5.39
2229	NASDAQ	TCTM	Mon, Feb 13, 2023	5.54	5.75	5.52	5.75
2228	NASDAQ	TCTM	Fri, Feb 10, 2023	5.74	5.87	5.54	5.64
2227	NASDAQ	TCTM	Thu, Feb 9, 2023	5.62	5.90	5.60	5.89
2226	NASDAQ	TCTM	Wed, Feb 8, 2023	5.71	5.80	5.62	5.79
2225	NASDAQ	TCTM	Tue, Feb 7, 2023	5.69	5.84	5.64	5.74
2224	NASDAQ	TCTM	Mon, Feb 6, 2023	5.73	5.84	5.61	5.84
2223	NASDAQ	TCTM	Fri, Feb 3, 2023	5.66	5.80	5.66	5.80
2222	NASDAQ	TCTM	Thu, Feb 2, 2023	5.66	5.92	5.65	5.80
2221	NASDAQ	TCTM	Wed, Feb 1, 2023	5.96	5.98	5.73	5.85
2220	NASDAQ	TCTM	Tue, Jan 31, 2023	5.64	5.97	5.64	5.82
2219	NASDAQ	TCTM	Mon, Jan 30, 2023	5.54	5.98	5.54	5.64
2218	NASDAQ	TCTM	Fri, Jan 27, 2023	5.83	6.00	5.61	5.61
2217	NASDAQ	TCTM	Thu, Jan 26, 2023	5.99	6.00	5.75	5.77
2216	NASDAQ	TCTM	Wed, Jan 25, 2023	5.70	5.80	5.69	5.69
2215	NASDAQ	TCTM	Tue, Jan 24, 2023	5.75	5.75	5.60	5.70
2214	NASDAQ	TCTM	Mon, Jan 23, 2023	5.76	5.76	5.41	5.69
2213	NASDAQ	TCTM	Fri, Jan 20, 2023	5.64	5.70	5.46	5.70
2212	NASDAQ	TCTM	Thu, Jan 19, 2023	5.32	5.36	5.32	5.36
2211	NASDAQ	TCTM	Wed, Jan 18, 2023	5.69	5.69	5.39	5.56
2210	NASDAQ	TCTM	Tue, Jan 17, 2023	5.37	5.70	5.37	5.61
2209	NASDAQ	TCTM	Fri, Jan 13, 2023	5.01	5.36	4.70	5.36
2208	NASDAQ	TCTM	Thu, Jan 12, 2023	5.12	5.23	4.67	5.21
2207	NASDAQ	TCTM	Wed, Jan 11, 2023	5.17	5.40	4.65	5.29
2206	NASDAQ	TCTM	Tue, Jan 10, 2023	5.22	5.32	4.90	5.04
2205	NASDAQ	TCTM	Mon, Jan 9, 2023	5.25	5.40	4.92	5.22
2204	NASDAQ	TCTM	Fri, Jan 6, 2023	5.05	5.18	4.92	5.03
2203	NASDAQ	TCTM	Thu, Jan 5, 2023	4.85	5.00	4.83	5.00
2202	NASDAQ	TCTM	Wed, Jan 4, 2023	4.97	4.97	4.97	4.97
2201	NASDAQ	TCTM	Tue, Jan 3, 2023	4.56	5.14	4.55	5.02
2200	NASDAQ	TCTM	Fri, Dec 30, 2022	4.26	4.70	4.26	4.67
2199	NASDAQ	TCTM	Thu, Dec 29, 2022	4.62	4.74	4.60	4.60
2198	NASDAQ	TCTM	Wed, Dec 28, 2022	4.95	4.95	4.87	4.87
2197	NASDAQ	TCTM	Tue, Dec 27, 2022	4.51	4.98	4.51	4.98
2196	NASDAQ	TCTM	Fri, Dec 23, 2022	4.94	4.94	4.49	4.69
2195	NASDAQ	TCTM	Thu, Dec 22, 2022	5.15	5.35	5.00	5.02
2194	NASDAQ	TCTM	Wed, Dec 21, 2022	4.89	5.20	4.88	5.00
2193	NASDAQ	TCTM	Tue, Dec 20, 2022	4.70	5.00	4.70	5.00
2192	NASDAQ	TCTM	Mon, Dec 19, 2022	4.81	4.99	4.81	4.98
2191	NASDAQ	TCTM	Fri, Dec 16, 2022	4.75	4.84	4.75	4.81
2190	NASDAQ	TCTM	Thu, Dec 15, 2022	5.00	5.00	4.59	4.59
2189	NASDAQ	TCTM	Tue, Dec 13, 2022	4.85	5.11	4.81	5.10
2188	NASDAQ	TCTM	Mon, Dec 12, 2022	5.01	5.01	5.01	5.01
2187	NASDAQ	TCTM	Fri, Dec 9, 2022	5.26	5.39	5.23	5.39
2186	NASDAQ	TCTM	Thu, Dec 8, 2022	5.05	5.42	5.05	5.22
2185	NASDAQ	TCTM	Tue, Dec 6, 2022	5.42	5.42	5.14	5.14
2184	NASDAQ	TCTM	Mon, Dec 5, 2022	5.27	5.56	4.96	5.00
2183	NASDAQ	TCTM	Fri, Dec 2, 2022	5.38	5.40	4.85	5.38
2182	NASDAQ	TCTM	Thu, Dec 1, 2022	5.31	5.39	5.31	5.34
2181	NASDAQ	TCTM	Wed, Nov 30, 2022	5.35	5.78	4.84	5.48
2180	NASDAQ	TCTM	Tue, Nov 29, 2022	5.63	5.91	5.63	5.89
2179	NASDAQ	TCTM	Mon, Nov 28, 2022	5.12	5.63	5.06	5.60
2178	NASDAQ	TCTM	Fri, Nov 25, 2022	5.31	5.33	4.78	5.28
2177	NASDAQ	TCTM	Wed, Nov 23, 2022	4.75	5.15	4.75	5.08
2176	NASDAQ	TCTM	Tue, Nov 22, 2022	4.62	5.16	4.62	5.15
2175	NASDAQ	TCTM	Mon, Nov 21, 2022	4.67	4.77	4.56	4.77
2174	NASDAQ	TCTM	Fri, Nov 18, 2022	4.72	4.85	4.57	4.58
2173	NASDAQ	TCTM	Thu, Nov 17, 2022	4.58	4.66	4.58	4.58
2172	NASDAQ	TCTM	Wed, Nov 16, 2022	4.52	4.79	4.52	4.58
2171	NASDAQ	TCTM	Tue, Nov 15, 2022	4.99	4.99	4.51	4.54
2170	NASDAQ	TCTM	Mon, Nov 14, 2022	4.92	4.92	4.92	4.92
2169	NASDAQ	TCTM	Fri, Nov 11, 2022	4.68	5.10	4.23	4.98
2168	NASDAQ	TCTM	Thu, Nov 10, 2022	4.66	4.85	4.66	4.79
2167	NASDAQ	TCTM	Wed, Nov 9, 2022	5.02	5.02	4.51	4.70
2166	NASDAQ	TCTM	Tue, Nov 8, 2022	5.20	5.30	5.08	5.11
2165	NASDAQ	TCTM	Mon, Nov 7, 2022	5.00	5.81	5.00	5.23
2164	NASDAQ	TCTM	Fri, Nov 4, 2022	5.74	5.75	5.36	5.36
2163	NASDAQ	TCTM	Thu, Nov 3, 2022	5.44	5.75	5.41	5.56
2162	NASDAQ	TCTM	Wed, Nov 2, 2022	5.49	5.91	5.43	5.68
2161	NASDAQ	TCTM	Tue, Nov 1, 2022	4.67	5.50	4.67	5.49
2160	NASDAQ	TCTM	Mon, Oct 31, 2022	4.39	4.68	4.39	4.64
2159	NASDAQ	TCTM	Fri, Oct 28, 2022	4.16	4.61	4.16	4.61
2158	NASDAQ	TCTM	Thu, Oct 27, 2022	4.27	4.27	4.13	4.13
2157	NASDAQ	TCTM	Wed, Oct 26, 2022	3.94	4.41	3.91	4.13
2156	NASDAQ	TCTM	Tue, Oct 25, 2022	4.05	4.28	3.91	3.92
2155	NASDAQ	TCTM	Mon, Oct 24, 2022	4.00	4.28	3.89	3.93
2154	NASDAQ	TCTM	Fri, Oct 21, 2022	4.13	4.36	3.98	4.16
2153	NASDAQ	TCTM	Thu, Oct 20, 2022	4.47	4.47	3.97	4.16
2152	NASDAQ	TCTM	Wed, Oct 19, 2022	4.47	4.60	4.45	4.45
2151	NASDAQ	TCTM	Tue, Oct 18, 2022	4.47	4.64	4.46	4.47
2150	NASDAQ	TCTM	Mon, Oct 17, 2022	4.65	4.72	4.48	4.48
2149	NASDAQ	TCTM	Fri, Oct 14, 2022	4.72	4.90	4.56	4.69
2148	NASDAQ	TCTM	Thu, Oct 13, 2022	4.65	4.76	4.60	4.75
2147	NASDAQ	TCTM	Wed, Oct 12, 2022	5.35	5.46	4.45	4.55
2146	NASDAQ	TCTM	Tue, Oct 11, 2022	5.80	5.80	5.41	5.66
2145	NASDAQ	TCTM	Mon, Oct 10, 2022	5.83	5.99	5.80	5.87
2144	NASDAQ	TCTM	Fri, Oct 7, 2022	6.14	6.45	5.83	5.90
2143	NASDAQ	TCTM	Thu, Oct 6, 2022	5.91	6.22	5.91	6.09
2142	NASDAQ	TCTM	Wed, Oct 5, 2022	5.96	6.16	5.67	5.80
2141	NASDAQ	TCTM	Tue, Oct 4, 2022	5.80	6.15	5.80	6.05
2140	NASDAQ	TCTM	Mon, Oct 3, 2022	6.06	6.21	6.00	6.03
2139	NASDAQ	TCTM	Fri, Sep 30, 2022	6.05	6.15	6.00	6.15
2138	NASDAQ	TCTM	Thu, Sep 29, 2022	6.10	6.24	6.00	6.05
2137	NASDAQ	TCTM	Wed, Sep 28, 2022	6.30	6.56	6.01	6.08
2136	NASDAQ	TCTM	Tue, Sep 27, 2022	6.99	7.10	6.47	6.85
2135	NASDAQ	TCTM	Mon, Sep 26, 2022	6.41	6.90	6.31	6.81
2134	NASDAQ	TCTM	Fri, Sep 23, 2022	6.19	6.35	6.04	6.34
2133	NASDAQ	TCTM	Thu, Sep 22, 2022	6.43	6.68	6.00	6.19
2132	NASDAQ	TCTM	Wed, Sep 21, 2022	6.42	6.58	6.30	6.30
2131	NASDAQ	TCTM	Tue, Sep 20, 2022	6.25	7.05	6.08	6.36
2130	NASDAQ	TCTM	Mon, Sep 19, 2022	5.98	6.63	5.50	6.44
2129	NASDAQ	TCTM	Fri, Sep 16, 2022	6.67	6.73	6.26	6.26
2128	NASDAQ	TCTM	Thu, Sep 15, 2022	7.12	7.42	6.56	6.83
2127	NASDAQ	TCTM	Wed, Sep 14, 2022	7.32	7.33	7.12	7.12
2126	NASDAQ	TCTM	Tue, Sep 13, 2022	7.25	7.49	7.25	7.37
2125	NASDAQ	TCTM	Mon, Sep 12, 2022	7.25	7.50	7.14	7.39
2124	NASDAQ	TCTM	Fri, Sep 9, 2022	7.22	7.54	7.22	7.30
2123	NASDAQ	TCTM	Thu, Sep 8, 2022	7.25	7.48	7.24	7.33
2122	NASDAQ	TCTM	Wed, Sep 7, 2022	6.92	7.40	6.92	7.25
2121	NASDAQ	TCTM	Tue, Sep 6, 2022	7.22	7.36	6.91	6.91
2120	NASDAQ	TCTM	Fri, Sep 2, 2022	7.57	7.63	6.66	7.54
2119	NASDAQ	TCTM	Thu, Sep 1, 2022	7.69	7.77	6.80	7.56
2118	NASDAQ	TCTM	Wed, Aug 31, 2022	7.63	7.94	7.63	7.77
2117	NASDAQ	TCTM	Tue, Aug 30, 2022	7.99	7.99	7.35	7.80
2116	NASDAQ	TCTM	Mon, Aug 29, 2022	7.36	8.25	7.19	7.93
2115	NASDAQ	TCTM	Fri, Aug 26, 2022	6.96	7.98	6.95	7.98
2114	NASDAQ	TCTM	Thu, Aug 25, 2022	6.40	6.88	6.40	6.83
2113	NASDAQ	TCTM	Wed, Aug 24, 2022	5.41	6.73	5.00	6.41
2112	NASDAQ	TCTM	Tue, Aug 23, 2022	6.79	6.95	6.71	6.72
2111	NASDAQ	TCTM	Mon, Aug 22, 2022	6.26	6.84	6.26	6.79
2110	NASDAQ	TCTM	Fri, Aug 19, 2022	6.35	6.40	6.20	6.34
2109	NASDAQ	TCTM	Thu, Aug 18, 2022	6.40	6.40	6.12	6.34
2108	NASDAQ	TCTM	Wed, Aug 17, 2022	6.36	6.59	6.18	6.45
2107	NASDAQ	TCTM	Tue, Aug 16, 2022	5.85	6.77	5.85	6.35
2106	NASDAQ	TCTM	Mon, Aug 15, 2022	6.16	6.28	5.67	5.69
2105	NASDAQ	TCTM	Fri, Aug 12, 2022	5.88	6.20	5.78	6.12
2104	NASDAQ	TCTM	Thu, Aug 11, 2022	5.59	5.99	5.59	5.91
2103	NASDAQ	TCTM	Wed, Aug 10, 2022	5.51	5.61	5.43	5.52
2102	NASDAQ	TCTM	Tue, Aug 9, 2022	5.49	5.54	5.47	5.50
2101	NASDAQ	TCTM	Mon, Aug 8, 2022	5.40	5.61	5.40	5.60
2100	NASDAQ	TCTM	Fri, Aug 5, 2022	5.51	5.54	5.27	5.50
2099	NASDAQ	TCTM	Thu, Aug 4, 2022	5.46	5.60	5.41	5.60
2098	NASDAQ	TCTM	Wed, Aug 3, 2022	5.49	5.65	5.36	5.60
2097	NASDAQ	TCTM	Tue, Aug 2, 2022	5.45	5.46	5.36	5.37
2096	NASDAQ	TCTM	Mon, Aug 1, 2022	5.68	5.75	5.41	5.49
2095	NASDAQ	TCTM	Fri, Jul 29, 2022	5.58	5.86	5.50	5.59
2094	NASDAQ	TCTM	Thu, Jul 28, 2022	5.27	5.60	5.12	5.60
2093	NASDAQ	TCTM	Wed, Jul 27, 2022	5.07	5.34	4.94	5.27
2092	NASDAQ	TCTM	Tue, Jul 26, 2022	5.20	5.20	5.01	5.04
2091	NASDAQ	TCTM	Mon, Jul 25, 2022	5.11	5.25	5.11	5.13
2090	NASDAQ	TCTM	Fri, Jul 22, 2022	4.82	5.05	4.82	5.05
2089	NASDAQ	TCTM	Thu, Jul 21, 2022	5.11	5.22	4.89	4.91
2088	NASDAQ	TCTM	Wed, Jul 20, 2022	4.64	5.26	4.62	4.86
2087	NASDAQ	TCTM	Tue, Jul 19, 2022	4.59	4.80	4.59	4.66
2086	NASDAQ	TCTM	Mon, Jul 18, 2022	4.36	4.63	4.36	4.57
2085	NASDAQ	TCTM	Fri, Jul 15, 2022	4.93	4.93	4.40	4.40
2084	NASDAQ	TCTM	Thu, Jul 14, 2022	4.70	4.85	4.46	4.66
2083	NASDAQ	TCTM	Wed, Jul 13, 2022	4.15	4.89	4.15	4.60
2082	NASDAQ	TCTM	Tue, Jul 12, 2022	4.53	4.61	4.01	4.15
2081	NASDAQ	TCTM	Mon, Jul 11, 2022	5.20	5.40	4.58	4.63
2080	NASDAQ	TCTM	Fri, Jul 8, 2022	6.06	6.06	5.30	5.30
2079	NASDAQ	TCTM	Thu, Jul 7, 2022	5.40	6.40	5.40	5.91
2078	NASDAQ	TCTM	Wed, Jul 6, 2022	6.80	7.39	5.60	5.61
2077	NASDAQ	TCTM	Tue, Jul 5, 2022	6.13	6.67	6.04	6.67
2076	NASDAQ	TCTM	Fri, Jul 1, 2022	5.83	6.08	5.83	6.06
2075	NASDAQ	TCTM	Thu, Jun 30, 2022	5.69	6.00	5.69	5.99
2074	NASDAQ	TCTM	Wed, Jun 29, 2022	5.43	6.05	5.25	5.98
2073	NASDAQ	TCTM	Tue, Jun 28, 2022	4.76	5.45	4.76	5.24
2072	NASDAQ	TCTM	Mon, Jun 27, 2022	4.67	4.87	4.66	4.79
2071	NASDAQ	TCTM	Fri, Jun 24, 2022	4.93	5.00	4.71	4.79
2070	NASDAQ	TCTM	Thu, Jun 23, 2022	4.97	4.97	4.70	4.89
2069	NASDAQ	TCTM	Wed, Jun 22, 2022	4.69	4.90	4.61	4.76
2068	NASDAQ	TCTM	Tue, Jun 21, 2022	4.32	4.62	4.32	4.39
2067	NASDAQ	TCTM	Fri, Jun 17, 2022	4.27	4.65	4.27	4.27
2066	NASDAQ	TCTM	Thu, Jun 16, 2022	4.38	4.50	4.24	4.27
2065	NASDAQ	TCTM	Wed, Jun 15, 2022	4.68	4.68	4.21	4.38
2064	NASDAQ	TCTM	Tue, Jun 14, 2022	4.16	4.33	4.06	4.15
2063	NASDAQ	TCTM	Mon, Jun 13, 2022	4.07	4.31	3.93	4.28
2062	NASDAQ	TCTM	Fri, Jun 10, 2022	4.63	4.70	4.34	4.40
2061	NASDAQ	TCTM	Thu, Jun 9, 2022	4.30	4.60	4.30	4.59
2060	NASDAQ	TCTM	Wed, Jun 8, 2022	3.93	4.66	3.93	4.47
2059	NASDAQ	TCTM	Tue, Jun 7, 2022	3.55	3.93	3.55	3.87
2058	NASDAQ	TCTM	Mon, Jun 6, 2022	3.47	3.75	3.40	3.58
2057	NASDAQ	TCTM	Fri, Jun 3, 2022	3.20	3.45	3.20	3.41
2056	NASDAQ	TCTM	Thu, Jun 2, 2022	3.19	3.25	3.16	3.20
2055	NASDAQ	TCTM	Wed, Jun 1, 2022	2.89	3.17	2.89	3.15
2054	NASDAQ	TCTM	Tue, May 31, 2022	2.88	3.13	2.88	3.10
2053	NASDAQ	TCTM	Fri, May 27, 2022	2.87	2.91	2.83	2.89
2052	NASDAQ	TCTM	Wed, May 25, 2022	2.87	2.94	2.87	2.92
2051	NASDAQ	TCTM	Tue, May 24, 2022	2.76	2.89	2.76	2.88
2050	NASDAQ	TCTM	Mon, May 23, 2022	2.76	2.97	2.69	2.86
2049	NASDAQ	TCTM	Fri, May 20, 2022	2.94	3.14	2.87	2.87
2048	NASDAQ	TCTM	Thu, May 19, 2022	2.97	3.15	2.88	3.14
2047	NASDAQ	TCTM	Wed, May 18, 2022	2.66	2.98	2.66	2.98
2046	NASDAQ	TCTM	Tue, May 17, 2022	2.32	2.90	2.32	2.83
2045	NASDAQ	TCTM	Mon, May 16, 2022	2.21	2.37	2.21	2.35
2044	NASDAQ	TCTM	Fri, May 13, 2022	2.15	2.28	2.15	2.28
2043	NASDAQ	TCTM	Thu, May 12, 2022	2.23	2.25	2.16	2.20
2042	NASDAQ	TCTM	Wed, May 11, 2022	2.08	2.27	2.07	2.27
2041	NASDAQ	TCTM	Tue, May 10, 2022	2.09	2.20	2.09	2.20
2040	NASDAQ	TCTM	Mon, May 9, 2022	2.16	2.28	2.16	2.21
2039	NASDAQ	TCTM	Fri, May 6, 2022	2.12	2.29	2.10	2.28
2038	NASDAQ	TCTM	Thu, May 5, 2022	2.18	2.20	2.15	2.20
2037	NASDAQ	TCTM	Wed, May 4, 2022	2.20	2.20	2.20	2.20
2036	NASDAQ	TCTM	Tue, May 3, 2022	2.21	2.24	2.07	2.24
2035	NASDAQ	TCTM	Mon, May 2, 2022	2.10	2.14	2.06	2.14
2034	NASDAQ	TCTM	Fri, Apr 29, 2022	2.27	2.27	2.15	2.15
2033	NASDAQ	TCTM	Thu, Apr 28, 2022	2.16	2.25	2.16	2.25
2032	NASDAQ	TCTM	Wed, Apr 27, 2022	2.21	2.32	2.21	2.25
2031	NASDAQ	TCTM	Tue, Apr 26, 2022	2.31	2.39	2.27	2.27
2030	NASDAQ	TCTM	Mon, Apr 25, 2022	2.25	2.39	2.25	2.35
2029	NASDAQ	TCTM	Fri, Apr 22, 2022	2.28	2.39	2.25	2.27
2028	NASDAQ	TCTM	Thu, Apr 21, 2022	2.28	2.48	2.26	2.43
2027	NASDAQ	TCTM	Wed, Apr 20, 2022	2.43	2.50	2.25	2.25
2026	NASDAQ	TCTM	Tue, Apr 19, 2022	2.50	2.52	2.30	2.32
2025	NASDAQ	TCTM	Mon, Apr 18, 2022	2.27	2.50	2.27	2.46
2024	NASDAQ	TCTM	Thu, Apr 14, 2022	2.28	2.42	2.28	2.42
2023	NASDAQ	TCTM	Wed, Apr 13, 2022	2.48	2.49	2.36	2.40
2022	NASDAQ	TCTM	Tue, Apr 12, 2022	2.35	2.55	2.17	2.50
2021	NASDAQ	TCTM	Mon, Apr 11, 2022	2.30	2.45	2.25	2.30
2020	NASDAQ	TCTM	Fri, Apr 8, 2022	2.45	2.54	2.30	2.30
2019	NASDAQ	TCTM	Thu, Apr 7, 2022	2.45	2.53	2.45	2.53
2018	NASDAQ	TCTM	Wed, Apr 6, 2022	2.48	2.55	2.47	2.48
2017	NASDAQ	TCTM	Tue, Apr 5, 2022	2.44	2.55	2.44	2.55
2016	NASDAQ	TCTM	Mon, Apr 4, 2022	2.52	2.55	2.52	2.55
2015	NASDAQ	TCTM	Fri, Apr 1, 2022	2.49	2.55	2.41	2.55
2014	NASDAQ	TCTM	Thu, Mar 31, 2022	2.43	2.50	2.32	2.47
2013	NASDAQ	TCTM	Wed, Mar 30, 2022	2.17	2.46	2.16	2.40
2012	NASDAQ	TCTM	Tue, Mar 29, 2022	2.20	2.30	2.10	2.10
2011	NASDAQ	TCTM	Mon, Mar 28, 2022	2.26	2.39	2.18	2.22
2010	NASDAQ	TCTM	Fri, Mar 25, 2022	2.22	2.36	2.16	2.18
2009	NASDAQ	TCTM	Thu, Mar 24, 2022	2.41	2.51	2.32	2.38
2008	NASDAQ	TCTM	Wed, Mar 23, 2022	2.34	2.60	2.34	2.38
2007	NASDAQ	TCTM	Tue, Mar 22, 2022	2.45	2.55	2.35	2.35
2006	NASDAQ	TCTM	Mon, Mar 21, 2022	2.70	2.71	2.45	2.45
2005	NASDAQ	TCTM	Fri, Mar 18, 2022	2.49	2.68	2.47	2.65
2004	NASDAQ	TCTM	Thu, Mar 17, 2022	2.49	2.55	2.43	2.43
2003	NASDAQ	TCTM	Wed, Mar 16, 2022	2.50	2.55	2.40	2.49
2002	NASDAQ	TCTM	Tue, Mar 15, 2022	2.05	2.38	2.05	2.38
2001	NASDAQ	TCTM	Mon, Mar 14, 2022	2.39	2.50	1.89	1.98
2000	NASDAQ	TCTM	Fri, Mar 11, 2022	2.39	2.55	2.37	2.43
1999	NASDAQ	TCTM	Thu, Mar 10, 2022	2.42	2.53	2.32	2.41
1998	NASDAQ	TCTM	Wed, Mar 9, 2022	2.65	2.65	2.39	2.40
1997	NASDAQ	TCTM	Tue, Mar 8, 2022	2.39	2.52	2.39	2.52
1996	NASDAQ	TCTM	Mon, Mar 7, 2022	2.51	2.57	2.36	2.40
1995	NASDAQ	TCTM	Fri, Mar 4, 2022	2.50	2.61	2.41	2.50
1994	NASDAQ	TCTM	Thu, Mar 3, 2022	2.52	2.69	2.51	2.52
1993	NASDAQ	TCTM	Wed, Mar 2, 2022	2.67	2.67	2.57	2.57
1992	NASDAQ	TCTM	Tue, Mar 1, 2022	2.45	2.71	2.40	2.68
1991	NASDAQ	TCTM	Mon, Feb 28, 2022	2.57	2.80	2.50	2.50
1990	NASDAQ	TCTM	Fri, Feb 25, 2022	2.50	2.63	2.50	2.56
1989	NASDAQ	TCTM	Thu, Feb 24, 2022	2.35	2.50	2.27	2.41
1988	NASDAQ	TCTM	Wed, Feb 23, 2022	2.67	2.68	2.43	2.56
1987	NASDAQ	TCTM	Tue, Feb 22, 2022	2.73	2.83	2.45	2.55
1986	NASDAQ	TCTM	Fri, Feb 18, 2022	2.96	2.96	2.65	2.80
1985	NASDAQ	TCTM	Thu, Feb 17, 2022	2.94	2.99	2.80	2.96
1984	NASDAQ	TCTM	Wed, Feb 16, 2022	2.94	2.95	2.79	2.95
1983	NASDAQ	TCTM	Tue, Feb 15, 2022	2.72	3.15	2.72	2.83
1982	NASDAQ	TCTM	Mon, Feb 14, 2022	3.31	3.31	2.65	2.81
1981	NASDAQ	TCTM	Fri, Feb 11, 2022	3.25	3.29	3.11	3.26
1980	NASDAQ	TCTM	Thu, Feb 10, 2022	2.89	3.21	2.83	3.21
1979	NASDAQ	TCTM	Wed, Feb 9, 2022	2.55	2.97	2.55	2.94
1978	NASDAQ	TCTM	Tue, Feb 8, 2022	2.55	2.60	2.52	2.59
1977	NASDAQ	TCTM	Mon, Feb 7, 2022	2.53	2.55	2.46	2.53
1976	NASDAQ	TCTM	Fri, Feb 4, 2022	2.22	2.48	2.22	2.45
1975	NASDAQ	TCTM	Thu, Feb 3, 2022	2.17	2.38	2.14	2.35
1974	NASDAQ	TCTM	Wed, Feb 2, 2022	2.32	2.32	2.18	2.23
1973	NASDAQ	TCTM	Tue, Feb 1, 2022	2.21	2.41	2.21	2.31
1972	NASDAQ	TCTM	Mon, Jan 31, 2022	2.11	2.20	2.01	2.18
1971	NASDAQ	TCTM	Fri, Jan 28, 2022	1.92	2.06	1.92	2.00
1970	NASDAQ	TCTM	Thu, Jan 27, 2022	1.94	2.01	1.91	1.96
1969	NASDAQ	TCTM	Wed, Jan 26, 2022	1.90	1.97	1.90	1.91
1968	NASDAQ	TCTM	Tue, Jan 25, 2022	1.87	1.94	1.82	1.89
1967	NASDAQ	TCTM	Mon, Jan 24, 2022	1.83	1.92	1.70	1.87
1966	NASDAQ	TCTM	Fri, Jan 21, 2022	1.82	1.90	1.82	1.85
1965	NASDAQ	TCTM	Thu, Jan 20, 2022	1.97	2.06	1.84	1.86
1964	NASDAQ	TCTM	Wed, Jan 19, 2022	1.96	2.13	1.91	2.03
1963	NASDAQ	TCTM	Tue, Jan 18, 2022	1.78	1.93	1.78	1.91
1962	NASDAQ	TCTM	Fri, Jan 14, 2022	1.67	1.82	1.67	1.81
1961	NASDAQ	TCTM	Thu, Jan 13, 2022	1.68	1.74	1.62	1.69
1960	NASDAQ	TCTM	Wed, Jan 12, 2022	1.79	1.83	1.67	1.71
1959	NASDAQ	TCTM	Tue, Jan 11, 2022	1.77	1.93	1.73	1.76
1958	NASDAQ	TCTM	Mon, Jan 10, 2022	1.90	2.00	1.76	1.81
1957	NASDAQ	TCTM	Fri, Jan 7, 2022	1.94	2.05	1.91	1.91
1956	NASDAQ	TCTM	Thu, Jan 6, 2022	1.88	2.00	1.85	1.95
1955	NASDAQ	TCTM	Wed, Jan 5, 2022	1.88	1.95	1.77	1.94
1954	NASDAQ	TCTM	Tue, Jan 4, 2022	1.80	1.89	1.77	1.88
1953	NASDAQ	TCTM	Mon, Jan 3, 2022	1.74	1.83	1.61	1.83
1952	NASDAQ	TCTM	Fri, Dec 31, 2021	1.86	2.20	1.80	1.84
1951	NASDAQ	TCTM	Thu, Dec 30, 2021	1.61	1.75	1.61	1.69
1950	NASDAQ	TCTM	Wed, Dec 29, 2021	1.65	1.73	1.52	1.62
1949	NASDAQ	TCTM	Tue, Dec 28, 2021	1.75	1.80	1.61	1.68
1948	NASDAQ	TCTM	Mon, Dec 27, 2021	1.54	1.94	1.50	1.75
1947	NASDAQ	TCTM	Thu, Dec 23, 2021	1.66	1.71	1.46	1.47
1946	NASDAQ	TCTM	Wed, Dec 22, 2021	1.75	1.85	1.64	1.66
1945	NASDAQ	TCTM	Tue, Dec 21, 2021	2.28	2.28	1.74	1.78
1944	NASDAQ	TCTM	Mon, Dec 20, 2021	2.03	2.15	2.00	2.02
1943	NASDAQ	TCTM	Fri, Dec 17, 2021	2.15	2.32	2.07	2.15
1942	NASDAQ	TCTM	Thu, Dec 16, 2021	2.15	2.18	2.01	2.09
1941	NASDAQ	TCTM	Wed, Dec 15, 2021	2.23	2.27	1.95	2.07
1940	NASDAQ	TCTM	Tue, Dec 14, 2021	2.47	2.47	2.20	2.25
1939	NASDAQ	TCTM	Mon, Dec 13, 2021	2.68	2.75	2.40	2.46
1938	NASDAQ	TCTM	Fri, Dec 10, 2021	2.85	2.90	2.58	2.70
1937	NASDAQ	TCTM	Thu, Dec 9, 2021	2.75	3.03	2.60	2.81
1936	NASDAQ	TCTM	Wed, Dec 8, 2021	2.59	2.90	2.59	2.66
1935	NASDAQ	TCTM	Tue, Dec 7, 2021	2.92	3.00	2.50	2.55
1934	NASDAQ	TCTM	Mon, Dec 6, 2021	3.48	3.50	2.50	2.75
1933	NASDAQ	TCTM	Fri, Dec 3, 2021	3.50	3.52	3.35	3.48
1932	NASDAQ	TCTM	Thu, Dec 2, 2021	3.55	3.55	3.20	3.50
1931	NASDAQ	TCTM	Wed, Dec 1, 2021	3.49	3.60	3.30	3.55
1930	NASDAQ	TCTM	Tue, Nov 30, 2021	3.52	3.85	3.52	3.70
1929	NASDAQ	TCTM	Mon, Nov 29, 2021	3.57	3.75	3.54	3.72
1928	NASDAQ	TCTM	Fri, Nov 26, 2021	3.70	3.74	3.50	3.51
1927	NASDAQ	TCTM	Wed, Nov 24, 2021	3.48	3.75	3.45	3.68
1926	NASDAQ	TCTM	Tue, Nov 23, 2021	3.60	3.90	3.40	3.59
1925	NASDAQ	TCTM	Mon, Nov 22, 2021	3.70	3.95	3.30	3.90
1924	NASDAQ	TCTM	Fri, Nov 19, 2021	3.20	3.65	3.10	3.64
1923	NASDAQ	TCTM	Thu, Nov 18, 2021	3.55	3.55	3.00	3.36
1922	NASDAQ	TCTM	Wed, Nov 17, 2021	3.63	3.67	3.48	3.49
1921	NASDAQ	TCTM	Tue, Nov 16, 2021	3.76	3.79	3.41	3.71
1920	NASDAQ	TCTM	Mon, Nov 15, 2021	4.04	4.09	3.78	3.83
1919	NASDAQ	TCTM	Fri, Nov 12, 2021	4.00	4.10	3.99	4.00
1918	NASDAQ	TCTM	Thu, Nov 11, 2021	3.93	4.15	3.90	4.00
1917	NASDAQ	TCTM	Wed, Nov 10, 2021	4.07	4.07	3.91	3.92
1916	NASDAQ	TCTM	Tue, Nov 9, 2021	4.10	4.18	3.90	4.06
1915	NASDAQ	TCTM	Mon, Nov 8, 2021	4.25	4.39	3.90	4.09
1914	NASDAQ	TCTM	Fri, Nov 5, 2021	4.10	4.10	3.91	4.04
1913	NASDAQ	TCTM	Thu, Nov 4, 2021	4.20	4.25	3.89	4.10
1912	NASDAQ	TCTM	Wed, Nov 3, 2021	4.41	4.60	3.99	4.00
1911	NASDAQ	TCTM	Tue, Nov 2, 2021	4.05	5.10	4.00	4.40
1910	NASDAQ	TCTM	Mon, Nov 1, 2021	4.38	4.41	3.70	4.30
1909	NASDAQ	TCTM	Fri, Oct 29, 2021	4.75	4.75	4.28	4.36
1908	NASDAQ	TCTM	Thu, Oct 28, 2021	5.30	5.30	4.69	4.75
1907	NASDAQ	TCTM	Wed, Oct 27, 2021	5.65	5.90	5.20	5.25
1906	NASDAQ	TCTM	Tue, Oct 26, 2021	5.80	6.05	5.30	5.40
1905	NASDAQ	TCTM	Mon, Oct 25, 2021	5.20	6.65	5.15	6.20
1904	NASDAQ	TCTM	Fri, Oct 22, 2021	5.25	5.35	5.15	5.30
1903	NASDAQ	TCTM	Thu, Oct 21, 2021	5.15	5.35	5.15	5.25
1902	NASDAQ	TCTM	Wed, Oct 20, 2021	5.35	5.35	5.05	5.20
1901	NASDAQ	TCTM	Tue, Oct 19, 2021	5.25	5.35	5.05	5.30
1900	NASDAQ	TCTM	Mon, Oct 18, 2021	5.25	5.26	5.00	5.20
1899	NASDAQ	TCTM	Fri, Oct 15, 2021	5.30	5.35	5.10	5.35
1898	NASDAQ	TCTM	Thu, Oct 14, 2021	5.10	5.40	5.05	5.20
1897	NASDAQ	TCTM	Wed, Oct 13, 2021	5.10	5.25	5.00	5.15
1896	NASDAQ	TCTM	Tue, Oct 12, 2021	5.35	5.35	4.95	5.04
1895	NASDAQ	TCTM	Mon, Oct 11, 2021	5.15	5.25	5.00	5.10
1894	NASDAQ	TCTM	Fri, Oct 8, 2021	5.20	5.35	5.02	5.15
1893	NASDAQ	TCTM	Thu, Oct 7, 2021	5.50	5.50	4.95	5.15
1892	NASDAQ	TCTM	Wed, Oct 6, 2021	5.50	5.60	5.35	5.40
1891	NASDAQ	TCTM	Tue, Oct 5, 2021	5.90	5.95	5.45	5.60
1890	NASDAQ	TCTM	Mon, Oct 4, 2021	5.70	6.00	5.70	5.85
1889	NASDAQ	TCTM	Fri, Oct 1, 2021	5.35	5.90	5.20	5.80
1888	NASDAQ	TCTM	Thu, Sep 30, 2021	6.65	7.00	6.65	6.90
1887	NASDAQ	TCTM	Wed, Sep 29, 2021	6.80	6.96	6.75	6.80
1886	NASDAQ	TCTM	Tue, Sep 28, 2021	6.80	7.10	6.60	6.90
1885	NASDAQ	TCTM	Mon, Sep 27, 2021	7.15	7.15	6.90	6.90
1884	NASDAQ	TCTM	Fri, Sep 24, 2021	6.85	7.20	6.75	7.10
1883	NASDAQ	TCTM	Thu, Sep 23, 2021	7.60	8.05	7.23	7.45
1882	NASDAQ	TCTM	Wed, Sep 22, 2021	7.35	7.65	7.25	7.45
1881	NASDAQ	TCTM	Tue, Sep 21, 2021	6.70	7.40	6.70	7.40
1880	NASDAQ	TCTM	Mon, Sep 20, 2021	7.15	7.25	6.55	6.55
1879	NASDAQ	TCTM	Fri, Sep 17, 2021	7.05	7.35	7.05	7.10
1878	NASDAQ	TCTM	Thu, Sep 16, 2021	7.15	7.20	7.00	7.00
1877	NASDAQ	TCTM	Wed, Sep 15, 2021	7.20	7.50	6.90	7.25
1876	NASDAQ	TCTM	Tue, Sep 14, 2021	7.60	7.75	7.15	7.25
1875	NASDAQ	TCTM	Mon, Sep 13, 2021	7.45	7.65	7.40	7.58
1874	NASDAQ	TCTM	Fri, Sep 10, 2021	7.45	7.65	7.30	7.50
1873	NASDAQ	TCTM	Thu, Sep 9, 2021	7.15	7.60	6.80	7.50
1872	NASDAQ	TCTM	Wed, Sep 8, 2021	7.50	7.60	7.15	7.15
1871	NASDAQ	TCTM	Tue, Sep 7, 2021	7.55	7.75	7.40	7.60
1870	NASDAQ	TCTM	Fri, Sep 3, 2021	7.80	8.00	7.36	7.55
1869	NASDAQ	TCTM	Thu, Sep 2, 2021	8.00	8.15	7.75	7.90
1868	NASDAQ	TCTM	Wed, Sep 1, 2021	7.70	9.00	7.55	8.05
1867	NASDAQ	TCTM	Tue, Aug 31, 2021	7.45	7.80	7.29	7.70
1866	NASDAQ	TCTM	Mon, Aug 30, 2021	7.55	7.95	7.30	7.45
1865	NASDAQ	TCTM	Fri, Aug 27, 2021	7.10	7.55	6.85	7.55
1864	NASDAQ	TCTM	Thu, Aug 26, 2021	6.90	7.70	6.90	7.25
1863	NASDAQ	TCTM	Wed, Aug 25, 2021	7.05	7.10	6.70	6.85
1862	NASDAQ	TCTM	Tue, Aug 24, 2021	6.75	7.70	6.61	6.90
1861	NASDAQ	TCTM	Mon, Aug 23, 2021	6.75	6.80	6.60	6.70
1860	NASDAQ	TCTM	Fri, Aug 20, 2021	6.50	6.70	6.40	6.65
1859	NASDAQ	TCTM	Thu, Aug 19, 2021	6.75	6.83	6.45	6.50
1858	NASDAQ	TCTM	Wed, Aug 18, 2021	6.75	7.00	6.40	6.55
1857	NASDAQ	TCTM	Tue, Aug 17, 2021	6.80	6.80	6.25	6.40
1856	NASDAQ	TCTM	Mon, Aug 16, 2021	6.95	7.65	6.60	6.90
1855	NASDAQ	TCTM	Fri, Aug 13, 2021	7.75	7.80	6.90	6.95
1854	NASDAQ	TCTM	Thu, Aug 12, 2021	8.50	8.70	7.45	7.75
1853	NASDAQ	TCTM	Wed, Aug 11, 2021	9.01	9.10	8.45	8.60
1852	NASDAQ	TCTM	Tue, Aug 10, 2021	8.55	9.53	8.05	9.40
1851	NASDAQ	TCTM	Mon, Aug 9, 2021	6.90	10.50	6.85	9.40
1850	NASDAQ	TCTM	Fri, Aug 6, 2021	6.35	6.85	6.25	6.70
1849	NASDAQ	TCTM	Thu, Aug 5, 2021	6.40	7.50	6.40	6.50
1848	NASDAQ	TCTM	Wed, Aug 4, 2021	8.05	8.15	6.25	6.25
1847	NASDAQ	TCTM	Tue, Aug 3, 2021	9.55	9.75	7.55	7.65
1846	NASDAQ	TCTM	Mon, Aug 2, 2021	9.95	10.15	9.55	9.60
1845	NASDAQ	TCTM	Fri, Jul 30, 2021	9.95	10.20	9.77	9.90
1844	NASDAQ	TCTM	Thu, Jul 29, 2021	10.30	10.55	9.65	10.00
1843	NASDAQ	TCTM	Wed, Jul 28, 2021	10.30	10.40	10.05	10.15
1842	NASDAQ	TCTM	Tue, Jul 27, 2021	10.40	10.65	10.15	10.20
1841	NASDAQ	TCTM	Mon, Jul 26, 2021	11.25	11.58	10.25	10.35
1840	NASDAQ	TCTM	Fri, Jul 23, 2021	12.00	12.05	11.00	11.75
1839	NASDAQ	TCTM	Thu, Jul 22, 2021	14.60	14.74	14.15	14.40
1838	NASDAQ	TCTM	Wed, Jul 21, 2021	14.55	14.85	14.25	14.50
1837	NASDAQ	TCTM	Tue, Jul 20, 2021	14.40	14.60	14.15	14.25
1836	NASDAQ	TCTM	Mon, Jul 19, 2021	14.25	14.55	13.90	14.50
1835	NASDAQ	TCTM	Fri, Jul 16, 2021	14.75	14.90	14.30	14.30
1834	NASDAQ	TCTM	Thu, Jul 15, 2021	14.05	14.90	14.05	14.65
1833	NASDAQ	TCTM	Wed, Jul 14, 2021	14.20	14.25	13.95	14.05
1832	NASDAQ	TCTM	Tue, Jul 13, 2021	14.15	14.60	13.80	14.10
1831	NASDAQ	TCTM	Mon, Jul 12, 2021	14.50	14.90	13.88	14.10
1830	NASDAQ	TCTM	Fri, Jul 9, 2021	14.75	14.75	14.25	14.35
1829	NASDAQ	TCTM	Thu, Jul 8, 2021	14.40	15.00	14.10	14.35
1828	NASDAQ	TCTM	Wed, Jul 7, 2021	15.00	15.35	14.40	14.50
1827	NASDAQ	TCTM	Tue, Jul 6, 2021	14.10	15.15	13.95	14.75
1826	NASDAQ	TCTM	Fri, Jul 2, 2021	13.75	13.95	13.30	13.40
1825	NASDAQ	TCTM	Thu, Jul 1, 2021	14.00	14.15	13.60	13.70
1824	NASDAQ	TCTM	Wed, Jun 30, 2021	13.60	14.70	13.60	13.95
1823	NASDAQ	TCTM	Tue, Jun 29, 2021	14.25	14.30	13.60	13.75
1822	NASDAQ	TCTM	Mon, Jun 28, 2021	14.20	14.60	14.05	14.30
1821	NASDAQ	TCTM	Fri, Jun 25, 2021	14.50	14.75	14.00	14.30
1820	NASDAQ	TCTM	Thu, Jun 24, 2021	13.95	14.80	13.95	14.65
1819	NASDAQ	TCTM	Wed, Jun 23, 2021	14.05	14.80	13.80	14.10
1818	NASDAQ	TCTM	Tue, Jun 22, 2021	14.12	15.50	13.40	14.60
1817	NASDAQ	TCTM	Mon, Jun 21, 2021	16.00	16.00	13.10	13.85
1816	NASDAQ	TCTM	Fri, Jun 18, 2021	16.55	16.68	15.50	15.95
1815	NASDAQ	TCTM	Thu, Jun 17, 2021	17.10	17.30	16.75	16.85
1814	NASDAQ	TCTM	Wed, Jun 16, 2021	17.90	17.90	17.08	17.40
1813	NASDAQ	TCTM	Tue, Jun 15, 2021	17.95	18.00	17.85	17.95
1812	NASDAQ	TCTM	Mon, Jun 14, 2021	18.10	18.15	17.95	18.00
1811	NASDAQ	TCTM	Fri, Jun 11, 2021	18.05	18.20	18.00	18.05
1810	NASDAQ	TCTM	Thu, Jun 10, 2021	18.00	18.10	17.95	18.00
1809	NASDAQ	TCTM	Wed, Jun 9, 2021	18.10	18.20	18.05	18.05
1808	NASDAQ	TCTM	Tue, Jun 8, 2021	18.05	18.30	18.05	18.15
1807	NASDAQ	TCTM	Mon, Jun 7, 2021	18.20	18.30	18.00	18.20
1806	NASDAQ	TCTM	Fri, Jun 4, 2021	18.25	18.50	18.25	18.30
1805	NASDAQ	TCTM	Thu, Jun 3, 2021	18.05	18.50	18.05	18.40
1804	NASDAQ	TCTM	Wed, Jun 2, 2021	18.30	18.55	18.30	18.50
1803	NASDAQ	TCTM	Tue, Jun 1, 2021	18.15	18.50	18.15	18.40
1802	NASDAQ	TCTM	Fri, May 28, 2021	18.15	18.40	18.15	18.25
1801	NASDAQ	TCTM	Thu, May 27, 2021	18.00	18.35	18.00	18.25
1800	NASDAQ	TCTM	Wed, May 26, 2021	18.00	18.32	17.95	18.10
1799	NASDAQ	TCTM	Tue, May 25, 2021	18.90	18.90	17.65	17.75
1798	NASDAQ	TCTM	Mon, May 24, 2021	18.80	18.80	18.38	18.45
1797	NASDAQ	TCTM	Fri, May 21, 2021	18.95	19.05	18.75	18.80
1796	NASDAQ	TCTM	Thu, May 20, 2021	18.80	18.95	18.70	18.95
1795	NASDAQ	TCTM	Wed, May 19, 2021	18.75	18.88	18.73	18.80
1794	NASDAQ	TCTM	Tue, May 18, 2021	18.85	19.00	18.75	18.75
1793	NASDAQ	TCTM	Mon, May 17, 2021	18.85	18.90	18.80	18.85
1792	NASDAQ	TCTM	Fri, May 14, 2021	18.95	19.00	18.83	18.85
1791	NASDAQ	TCTM	Thu, May 13, 2021	18.80	19.00	18.80	18.95
1790	NASDAQ	TCTM	Wed, May 12, 2021	18.90	19.00	18.85	18.95
1789	NASDAQ	TCTM	Tue, May 11, 2021	18.95	18.98	18.83	18.90
1788	NASDAQ	TCTM	Mon, May 10, 2021	19.05	19.14	18.85	19.00
1787	NASDAQ	TCTM	Fri, May 7, 2021	18.90	19.20	18.85	19.15
1786	NASDAQ	TCTM	Thu, May 6, 2021	19.15	19.15	18.80	19.05
1785	NASDAQ	TCTM	Wed, May 5, 2021	19.15	19.20	19.10	19.20
1784	NASDAQ	TCTM	Tue, May 4, 2021	18.95	19.20	18.95	19.20
1783	NASDAQ	TCTM	Mon, May 3, 2021	18.90	19.25	18.80	19.20
1782	NASDAQ	TCTM	Fri, Apr 30, 2021	18.75	19.23	18.55	18.75
1781	NASDAQ	TCTM	Thu, Apr 29, 2021	16.85	17.00	16.40	16.85
1780	NASDAQ	TCTM	Wed, Apr 28, 2021	16.50	17.00	16.50	16.80
1779	NASDAQ	TCTM	Tue, Apr 27, 2021	16.25	17.10	16.25	16.55
1778	NASDAQ	TCTM	Mon, Apr 26, 2021	16.05	16.65	16.05	16.30
1777	NASDAQ	TCTM	Fri, Apr 23, 2021	15.90	16.35	15.90	16.15
1776	NASDAQ	TCTM	Thu, Apr 22, 2021	15.90	16.40	15.65	15.95
1775	NASDAQ	TCTM	Wed, Apr 21, 2021	15.50	16.00	15.38	15.95
1774	NASDAQ	TCTM	Tue, Apr 20, 2021	15.55	15.75	15.20	15.45
1773	NASDAQ	TCTM	Mon, Apr 19, 2021	15.10	15.95	15.10	15.65
1772	NASDAQ	TCTM	Fri, Apr 16, 2021	15.15	15.30	15.05	15.20
1771	NASDAQ	TCTM	Thu, Apr 15, 2021	15.20	15.51	15.05	15.20
1770	NASDAQ	TCTM	Wed, Apr 14, 2021	15.20	15.40	15.15	15.30
1769	NASDAQ	TCTM	Tue, Apr 13, 2021	15.35	15.40	15.15	15.30
1768	NASDAQ	TCTM	Mon, Apr 12, 2021	15.60	15.80	15.20	15.30
1767	NASDAQ	TCTM	Fri, Apr 9, 2021	15.70	15.80	15.50	15.70
1766	NASDAQ	TCTM	Thu, Apr 8, 2021	15.50	16.05	15.45	15.75
1765	NASDAQ	TCTM	Wed, Apr 7, 2021	15.70	15.75	15.40	15.45
1764	NASDAQ	TCTM	Tue, Apr 6, 2021	15.80	16.30	15.55	15.70
1763	NASDAQ	TCTM	Mon, Apr 5, 2021	15.95	15.95	15.40	15.95
1762	NASDAQ	TCTM	Thu, Apr 1, 2021	15.85	16.40	15.85	16.05
1761	NASDAQ	TCTM	Wed, Mar 31, 2021	15.50	16.16	15.50	15.70
1760	NASDAQ	TCTM	Tue, Mar 30, 2021	14.95	15.95	14.80	15.80
1759	NASDAQ	TCTM	Mon, Mar 29, 2021	15.15	15.25	14.80	15.05
1758	NASDAQ	TCTM	Fri, Mar 26, 2021	15.30	16.95	15.05	15.10
1757	NASDAQ	TCTM	Thu, Mar 25, 2021	15.10	15.65	15.05	15.25
1756	NASDAQ	TCTM	Wed, Mar 24, 2021	16.05	16.35	15.35	15.55
1755	NASDAQ	TCTM	Tue, Mar 23, 2021	16.25	16.85	16.25	16.40
1754	NASDAQ	TCTM	Mon, Mar 22, 2021	15.70	17.00	15.55	16.45
1753	NASDAQ	TCTM	Fri, Mar 19, 2021	17.30	17.50	16.35	17.00
1752	NASDAQ	TCTM	Thu, Mar 18, 2021	17.15	17.35	16.80	17.30
1751	NASDAQ	TCTM	Wed, Mar 17, 2021	16.60	17.20	16.35	17.00
1750	NASDAQ	TCTM	Tue, Mar 16, 2021	16.05	16.70	15.90	16.70
1749	NASDAQ	TCTM	Mon, Mar 15, 2021	15.55	15.95	15.55	15.90
1748	NASDAQ	TCTM	Fri, Mar 12, 2021	15.40	15.50	15.30	15.50
1747	NASDAQ	TCTM	Thu, Mar 11, 2021	15.40	15.60	15.15	15.30
1746	NASDAQ	TCTM	Wed, Mar 10, 2021	15.00	15.45	14.95	15.30
1745	NASDAQ	TCTM	Tue, Mar 9, 2021	15.15	15.21	14.80	14.85
1744	NASDAQ	TCTM	Mon, Mar 8, 2021	15.10	15.38	14.85	15.15
1743	NASDAQ	TCTM	Fri, Mar 5, 2021	15.25	15.25	14.75	15.10
1742	NASDAQ	TCTM	Thu, Mar 4, 2021	15.50	15.50	14.75	15.20
1741	NASDAQ	TCTM	Wed, Mar 3, 2021	15.40	15.75	15.30	15.30
1740	NASDAQ	TCTM	Tue, Mar 2, 2021	15.35	15.75	15.25	15.60
1739	NASDAQ	TCTM	Mon, Mar 1, 2021	15.35	15.70	15.10	15.50
1738	NASDAQ	TCTM	Fri, Feb 26, 2021	15.05	15.45	14.55	15.05
1737	NASDAQ	TCTM	Thu, Feb 25, 2021	15.55	15.65	15.10	15.30
1736	NASDAQ	TCTM	Wed, Feb 24, 2021	15.25	15.75	15.23	15.60
1735	NASDAQ	TCTM	Tue, Feb 23, 2021	15.25	15.31	14.50	15.25
1734	NASDAQ	TCTM	Mon, Feb 22, 2021	15.55	15.70	15.20	15.65
1733	NASDAQ	TCTM	Fri, Feb 19, 2021	15.55	15.85	15.45	15.60
1732	NASDAQ	TCTM	Thu, Feb 18, 2021	15.65	15.80	15.40	15.45
1731	NASDAQ	TCTM	Wed, Feb 17, 2021	16.10	16.25	15.70	15.80
1730	NASDAQ	TCTM	Tue, Feb 16, 2021	16.40	16.50	15.95	16.25
1729	NASDAQ	TCTM	Fri, Feb 12, 2021	16.20	16.60	15.80	16.20
1728	NASDAQ	TCTM	Thu, Feb 11, 2021	16.25	16.30	15.75	16.10
1727	NASDAQ	TCTM	Wed, Feb 10, 2021	15.95	16.35	15.46	16.25
1726	NASDAQ	TCTM	Tue, Feb 9, 2021	16.20	16.50	15.60	15.95
1725	NASDAQ	TCTM	Mon, Feb 8, 2021	15.70	16.20	15.31	16.05
1724	NASDAQ	TCTM	Fri, Feb 5, 2021	17.05	17.35	15.40	15.75
1723	NASDAQ	TCTM	Thu, Feb 4, 2021	15.75	17.40	15.50	16.95
1722	NASDAQ	TCTM	Wed, Feb 3, 2021	15.80	16.00	15.60	15.85
1721	NASDAQ	TCTM	Tue, Feb 2, 2021	15.40	15.75	15.20	15.75
1720	NASDAQ	TCTM	Mon, Feb 1, 2021	15.15	15.40	15.10	15.35
1719	NASDAQ	TCTM	Fri, Jan 29, 2021	15.25	15.85	15.00	15.00
1718	NASDAQ	TCTM	Thu, Jan 28, 2021	15.40	15.55	15.15	15.25
1717	NASDAQ	TCTM	Wed, Jan 27, 2021	15.60	15.95	15.25	15.55
1716	NASDAQ	TCTM	Tue, Jan 26, 2021	15.90	16.00	15.55	15.95
1715	NASDAQ	TCTM	Mon, Jan 25, 2021	15.75	16.10	15.40	15.90
1714	NASDAQ	TCTM	Fri, Jan 22, 2021	15.60	15.85	15.30	15.55
1713	NASDAQ	TCTM	Thu, Jan 21, 2021	15.40	16.00	15.05	15.90
1712	NASDAQ	TCTM	Wed, Jan 20, 2021	15.05	15.65	15.00	15.35
1711	NASDAQ	TCTM	Tue, Jan 19, 2021	14.85	15.23	14.75	15.05
1710	NASDAQ	TCTM	Fri, Jan 15, 2021	15.00	15.05	14.77	14.90
1709	NASDAQ	TCTM	Thu, Jan 14, 2021	15.45	15.45	14.90	14.95
1708	NASDAQ	TCTM	Wed, Jan 13, 2021	15.05	15.45	14.95	15.25
1707	NASDAQ	TCTM	Tue, Jan 12, 2021	15.75	15.80	14.85	14.95
1706	NASDAQ	TCTM	Mon, Jan 11, 2021	15.70	15.81	15.35	15.75
1705	NASDAQ	TCTM	Fri, Jan 8, 2021	16.15	16.15	15.68	15.70
1704	NASDAQ	TCTM	Thu, Jan 7, 2021	15.65	16.25	15.63	16.15
1703	NASDAQ	TCTM	Wed, Jan 6, 2021	16.05	16.10	15.35	15.50
1702	NASDAQ	TCTM	Tue, Jan 5, 2021	14.80	16.05	14.80	15.95
1701	NASDAQ	TCTM	Mon, Jan 4, 2021	15.45	15.45	14.30	14.65
1700	NASDAQ	TCTM	Thu, Dec 31, 2020	15.65	16.00	15.20	15.20
1699	NASDAQ	TCTM	Wed, Dec 30, 2020	15.10	16.25	15.10	15.80
1698	NASDAQ	TCTM	Tue, Dec 29, 2020	15.35	15.70	15.03	15.25
1697	NASDAQ	TCTM	Mon, Dec 28, 2020	15.80	16.25	15.15	15.50
1696	NASDAQ	TCTM	Thu, Dec 24, 2020	16.25	16.35	16.03	16.10
1695	NASDAQ	TCTM	Wed, Dec 23, 2020	16.30	16.45	16.20	16.30
1694	NASDAQ	TCTM	Tue, Dec 22, 2020	16.00	16.50	16.00	16.30
1693	NASDAQ	TCTM	Mon, Dec 21, 2020	15.65	16.50	15.65	16.20
1692	NASDAQ	TCTM	Fri, Dec 18, 2020	16.10	16.20	15.65	16.15
1691	NASDAQ	TCTM	Thu, Dec 17, 2020	16.45	16.63	16.10	16.10
1690	NASDAQ	TCTM	Wed, Dec 16, 2020	16.30	16.85	16.30	16.50
1689	NASDAQ	TCTM	Tue, Dec 15, 2020	16.60	16.90	16.05	16.45
1688	NASDAQ	TCTM	Mon, Dec 14, 2020	17.10	17.10	16.40	16.90
1687	NASDAQ	TCTM	Fri, Dec 11, 2020	17.50	17.60	16.90	17.35
1686	NASDAQ	TCTM	Thu, Dec 10, 2020	17.00	17.55	16.85	17.50
1685	NASDAQ	TCTM	Wed, Dec 9, 2020	17.40	17.56	16.35	16.50
1684	NASDAQ	TCTM	Tue, Dec 8, 2020	18.30	18.30	17.05	17.60
1683	NASDAQ	TCTM	Mon, Dec 7, 2020	16.25	16.45	15.30	15.70
1682	NASDAQ	TCTM	Fri, Dec 4, 2020	16.60	17.20	16.15	16.70
1681	NASDAQ	TCTM	Thu, Dec 3, 2020	16.15	17.45	16.15	16.60
1680	NASDAQ	TCTM	Wed, Dec 2, 2020	15.90	17.30	15.10	16.40
1679	NASDAQ	TCTM	Tue, Dec 1, 2020	15.00	19.38	15.00	16.25
1678	NASDAQ	TCTM	Mon, Nov 30, 2020	13.05	14.85	12.50	14.80
1677	NASDAQ	TCTM	Fri, Nov 27, 2020	12.10	13.60	12.10	13.30
1676	NASDAQ	TCTM	Wed, Nov 25, 2020	12.90	13.45	11.70	12.00
1675	NASDAQ	TCTM	Tue, Nov 24, 2020	11.30	13.40	11.25	12.45
1674	NASDAQ	TCTM	Mon, Nov 23, 2020	11.15	11.45	10.90	11.40
1673	NASDAQ	TCTM	Fri, Nov 20, 2020	10.78	11.40	10.78	11.15
1672	NASDAQ	TCTM	Thu, Nov 19, 2020	10.10	11.00	10.10	10.70
1671	NASDAQ	TCTM	Wed, Nov 18, 2020	10.10	10.70	9.95	10.25
1670	NASDAQ	TCTM	Tue, Nov 17, 2020	9.75	10.50	9.75	10.10
1669	NASDAQ	TCTM	Mon, Nov 16, 2020	9.50	11.25	9.05	10.05
1668	NASDAQ	TCTM	Fri, Nov 13, 2020	10.75	10.90	9.35	9.70
1667	NASDAQ	TCTM	Thu, Nov 12, 2020	10.60	10.85	10.30	10.35
1666	NASDAQ	TCTM	Wed, Nov 11, 2020	10.80	11.20	10.45	10.55
1665	NASDAQ	TCTM	Tue, Nov 10, 2020	10.60	10.85	10.45	10.70
1664	NASDAQ	TCTM	Mon, Nov 9, 2020	10.70	11.20	10.25	10.75
1663	NASDAQ	TCTM	Fri, Nov 6, 2020	9.95	10.75	9.95	10.70
1662	NASDAQ	TCTM	Thu, Nov 5, 2020	9.85	9.95	9.75	9.95
1661	NASDAQ	TCTM	Wed, Nov 4, 2020	9.75	10.10	9.70	9.85
1660	NASDAQ	TCTM	Tue, Nov 3, 2020	10.03	10.10	9.73	9.75
1659	NASDAQ	TCTM	Mon, Nov 2, 2020	10.08	10.20	9.75	10.04
1658	NASDAQ	TCTM	Fri, Oct 30, 2020	10.03	10.35	9.55	9.85
1657	NASDAQ	TCTM	Thu, Oct 29, 2020	9.80	10.75	9.80	9.80
1656	NASDAQ	TCTM	Wed, Oct 28, 2020	10.20	10.20	9.50	9.80
1655	NASDAQ	TCTM	Tue, Oct 27, 2020	10.00	10.35	9.90	10.25
1654	NASDAQ	TCTM	Mon, Oct 26, 2020	10.45	10.75	9.80	10.00
1653	NASDAQ	TCTM	Fri, Oct 23, 2020	9.85	11.00	9.83	10.70
1652	NASDAQ	TCTM	Thu, Oct 22, 2020	9.80	10.10	9.52	9.75
1651	NASDAQ	TCTM	Wed, Oct 21, 2020	9.55	9.55	9.25	9.35
1650	NASDAQ	TCTM	Tue, Oct 20, 2020	9.80	9.95	9.15	9.65
1649	NASDAQ	TCTM	Mon, Oct 19, 2020	9.85	10.50	9.65	9.70
1648	NASDAQ	TCTM	Fri, Oct 16, 2020	9.30	10.25	9.30	9.70
1647	NASDAQ	TCTM	Thu, Oct 15, 2020	8.65	9.35	8.65	9.25
1646	NASDAQ	TCTM	Wed, Oct 14, 2020	8.65	8.95	8.65	8.75
1645	NASDAQ	TCTM	Tue, Oct 13, 2020	8.95	9.30	8.65	8.75
1644	NASDAQ	TCTM	Mon, Oct 12, 2020	8.88	10.10	8.75	9.05
1643	NASDAQ	TCTM	Fri, Oct 9, 2020	8.75	8.90	8.60	8.80
1642	NASDAQ	TCTM	Thu, Oct 8, 2020	8.70	8.85	8.65	8.75
1641	NASDAQ	TCTM	Wed, Oct 7, 2020	8.55	8.85	8.55	8.65
1640	NASDAQ	TCTM	Tue, Oct 6, 2020	8.45	8.85	8.45	8.45
1639	NASDAQ	TCTM	Mon, Oct 5, 2020	8.30	8.75	8.30	8.50
1638	NASDAQ	TCTM	Fri, Oct 2, 2020	8.70	8.95	8.00	8.25
1637	NASDAQ	TCTM	Thu, Oct 1, 2020	8.85	9.20	8.75	8.95
1636	NASDAQ	TCTM	Wed, Sep 30, 2020	8.45	9.05	8.45	8.80
1635	NASDAQ	TCTM	Tue, Sep 29, 2020	8.70	9.15	8.50	8.60
1634	NASDAQ	TCTM	Mon, Sep 28, 2020	8.35	10.30	8.35	9.05
1633	NASDAQ	TCTM	Fri, Sep 25, 2020	8.30	8.69	8.30	8.45
1632	NASDAQ	TCTM	Thu, Sep 24, 2020	8.15	8.65	8.15	8.50
1631	NASDAQ	TCTM	Wed, Sep 23, 2020	8.15	8.42	8.15	8.15
1630	NASDAQ	TCTM	Tue, Sep 22, 2020	8.20	9.00	8.20	8.30
1629	NASDAQ	TCTM	Mon, Sep 21, 2020	8.10	8.40	7.90	8.35
1628	NASDAQ	TCTM	Fri, Sep 18, 2020	8.15	8.35	7.95	8.10
1627	NASDAQ	TCTM	Thu, Sep 17, 2020	7.95	8.30	7.55	8.05
1626	NASDAQ	TCTM	Wed, Sep 16, 2020	8.30	8.55	8.16	8.20
1625	NASDAQ	TCTM	Tue, Sep 15, 2020	7.75	8.35	7.75	8.25
1624	NASDAQ	TCTM	Mon, Sep 14, 2020	7.65	8.00	7.65	7.85
1623	NASDAQ	TCTM	Fri, Sep 11, 2020	7.60	7.85	7.50	7.80
1622	NASDAQ	TCTM	Thu, Sep 10, 2020	7.65	7.95	7.60	7.65
1621	NASDAQ	TCTM	Wed, Sep 9, 2020	7.65	7.80	7.55	7.80
1620	NASDAQ	TCTM	Tue, Sep 8, 2020	7.85	8.00	7.65	7.85
1619	NASDAQ	TCTM	Fri, Sep 4, 2020	7.75	8.45	7.65	7.85
1618	NASDAQ	TCTM	Thu, Sep 3, 2020	8.00	8.00	7.55	7.65
1617	NASDAQ	TCTM	Wed, Sep 2, 2020	8.00	8.20	7.85	8.00
1616	NASDAQ	TCTM	Tue, Sep 1, 2020	8.25	8.30	7.90	7.95
1615	NASDAQ	TCTM	Mon, Aug 31, 2020	8.45	8.50	8.25	8.30
1614	NASDAQ	TCTM	Fri, Aug 28, 2020	7.90	8.70	7.90	8.45
1613	NASDAQ	TCTM	Thu, Aug 27, 2020	8.05	8.40	8.00	8.35
1612	NASDAQ	TCTM	Wed, Aug 26, 2020	8.40	8.45	8.05	8.25
1611	NASDAQ	TCTM	Tue, Aug 25, 2020	8.10	8.90	8.10	8.45
1610	NASDAQ	TCTM	Mon, Aug 24, 2020	8.20	8.40	8.05	8.10
1609	NASDAQ	TCTM	Fri, Aug 21, 2020	8.40	8.55	8.05	8.05
1608	NASDAQ	TCTM	Thu, Aug 20, 2020	8.60	8.73	8.40	8.60
1607	NASDAQ	TCTM	Wed, Aug 19, 2020	9.10	9.15	8.39	8.80
1606	NASDAQ	TCTM	Tue, Aug 18, 2020	8.15	10.20	8.13	9.35
1605	NASDAQ	TCTM	Mon, Aug 17, 2020	8.30	8.45	8.05	8.20
1604	NASDAQ	TCTM	Fri, Aug 14, 2020	8.70	8.75	8.30	8.45
1603	NASDAQ	TCTM	Thu, Aug 13, 2020	8.85	9.50	8.60	8.90
1602	NASDAQ	TCTM	Wed, Aug 12, 2020	9.25	9.75	8.80	8.91
1601	NASDAQ	TCTM	Tue, Aug 11, 2020	9.80	10.30	9.80	10.15
1600	NASDAQ	TCTM	Mon, Aug 10, 2020	9.40	9.90	9.15	9.80
1599	NASDAQ	TCTM	Fri, Aug 7, 2020	9.38	9.52	9.00	9.40
1598	NASDAQ	TCTM	Thu, Aug 6, 2020	9.50	9.62	9.10	9.33
1597	NASDAQ	TCTM	Wed, Aug 5, 2020	9.50	9.65	9.10	9.50
1596	NASDAQ	TCTM	Tue, Aug 4, 2020	8.85	9.80	8.84	9.80
1595	NASDAQ	TCTM	Mon, Aug 3, 2020	8.50	9.45	8.40	8.85
1594	NASDAQ	TCTM	Fri, Jul 31, 2020	8.20	8.48	8.20	8.40
1593	NASDAQ	TCTM	Thu, Jul 30, 2020	8.25	8.50	8.10	8.18
1592	NASDAQ	TCTM	Wed, Jul 29, 2020	7.80	8.40	7.80	8.25
1591	NASDAQ	TCTM	Tue, Jul 28, 2020	7.75	8.05	7.75	7.80
1590	NASDAQ	TCTM	Mon, Jul 27, 2020	7.80	7.95	7.60	7.70
1589	NASDAQ	TCTM	Fri, Jul 24, 2020	7.95	8.05	7.50	7.65
1588	NASDAQ	TCTM	Thu, Jul 23, 2020	8.30	8.55	7.80	8.00
1587	NASDAQ	TCTM	Wed, Jul 22, 2020	8.60	8.60	8.10	8.25
1586	NASDAQ	TCTM	Tue, Jul 21, 2020	9.00	9.00	8.30	8.70
1585	NASDAQ	TCTM	Mon, Jul 20, 2020	8.65	8.80	8.40	8.70
1584	NASDAQ	TCTM	Fri, Jul 17, 2020	8.80	8.80	8.40	8.50
1583	NASDAQ	TCTM	Thu, Jul 16, 2020	8.50	9.73	8.40	8.80
1582	NASDAQ	TCTM	Wed, Jul 15, 2020	8.55	8.70	8.25	8.65
1581	NASDAQ	TCTM	Tue, Jul 14, 2020	8.60	9.05	8.40	8.55
1580	NASDAQ	TCTM	Mon, Jul 13, 2020	11.15	11.20	8.80	8.95
1579	NASDAQ	TCTM	Fri, Jul 10, 2020	8.35	12.35	8.30	11.60
1578	NASDAQ	TCTM	Thu, Jul 9, 2020	8.30	8.35	7.65	8.05
1577	NASDAQ	TCTM	Wed, Jul 8, 2020	8.35	8.40	8.05	8.15
1576	NASDAQ	TCTM	Tue, Jul 7, 2020	8.50	8.55	8.15	8.35
1575	NASDAQ	TCTM	Mon, Jul 6, 2020	8.00	8.90	8.00	8.40
1574	NASDAQ	TCTM	Thu, Jul 2, 2020	7.90	8.00	7.85	7.85
1573	NASDAQ	TCTM	Wed, Jul 1, 2020	7.90	8.00	7.78	7.80
1572	NASDAQ	TCTM	Tue, Jun 30, 2020	8.00	8.10	7.75	7.75
1571	NASDAQ	TCTM	Mon, Jun 29, 2020	8.45	8.55	7.80	8.00
1570	NASDAQ	TCTM	Fri, Jun 26, 2020	8.70	8.80	8.25	8.45
1569	NASDAQ	TCTM	Thu, Jun 25, 2020	8.30	8.75	8.05	8.60
1568	NASDAQ	TCTM	Wed, Jun 24, 2020	8.25	8.94	8.10	8.20
1567	NASDAQ	TCTM	Tue, Jun 23, 2020	8.10	8.50	7.65	8.20
1566	NASDAQ	TCTM	Mon, Jun 22, 2020	8.55	8.60	7.73	8.15
1565	NASDAQ	TCTM	Fri, Jun 19, 2020	8.85	8.85	8.50	8.60
1564	NASDAQ	TCTM	Thu, Jun 18, 2020	8.75	9.15	8.50	8.65
1563	NASDAQ	TCTM	Wed, Jun 17, 2020	9.50	9.61	8.55	8.85
1562	NASDAQ	TCTM	Tue, Jun 16, 2020	9.20	10.75	9.08	9.45
1561	NASDAQ	TCTM	Mon, Jun 15, 2020	9.05	9.45	8.65	8.90
1560	NASDAQ	TCTM	Fri, Jun 12, 2020	12.05	12.05	9.25	9.70
1559	NASDAQ	TCTM	Thu, Jun 11, 2020	13.10	16.15	12.78	13.50
1558	NASDAQ	TCTM	Wed, Jun 10, 2020	12.90	12.90	11.85	12.00
1557	NASDAQ	TCTM	Tue, Jun 9, 2020	12.70	13.00	12.15	13.00
1556	NASDAQ	TCTM	Mon, Jun 8, 2020	12.60	12.90	12.05	12.75
1555	NASDAQ	TCTM	Fri, Jun 5, 2020	12.40	12.55	11.70	12.45
1554	NASDAQ	TCTM	Thu, Jun 4, 2020	12.05	12.10	11.35	11.45
1553	NASDAQ	TCTM	Wed, Jun 3, 2020	11.80	12.25	11.60	12.00
1552	NASDAQ	TCTM	Tue, Jun 2, 2020	10.95	12.35	10.95	11.70
1551	NASDAQ	TCTM	Mon, Jun 1, 2020	10.90	11.25	10.55	11.05
1550	NASDAQ	TCTM	Fri, May 29, 2020	12.55	12.75	10.60	10.95
1549	NASDAQ	TCTM	Thu, May 28, 2020	13.05	13.15	12.40	12.40
1548	NASDAQ	TCTM	Wed, May 27, 2020	13.10	13.50	12.85	13.15
1547	NASDAQ	TCTM	Tue, May 26, 2020	13.05	13.85	12.75	12.85
1546	NASDAQ	TCTM	Fri, May 22, 2020	13.95	14.10	12.60	12.70
1545	NASDAQ	TCTM	Thu, May 21, 2020	14.00	14.25	13.95	14.00
1544	NASDAQ	TCTM	Wed, May 20, 2020	14.75	15.08	13.75	14.00
1543	NASDAQ	TCTM	Tue, May 19, 2020	15.00	15.15	14.50	14.50
1542	NASDAQ	TCTM	Mon, May 18, 2020	14.85	15.70	14.75	14.90
1541	NASDAQ	TCTM	Fri, May 15, 2020	14.85	14.95	14.60	14.60
1540	NASDAQ	TCTM	Thu, May 14, 2020	14.95	15.25	14.35	14.80
1539	NASDAQ	TCTM	Wed, May 13, 2020	16.30	16.45	14.55	15.00
1538	NASDAQ	TCTM	Tue, May 12, 2020	16.75	18.00	16.10	16.10
1537	NASDAQ	TCTM	Mon, May 11, 2020	16.25	17.10	16.25	16.85
1536	NASDAQ	TCTM	Fri, May 8, 2020	16.00	16.55	15.90	16.25
1535	NASDAQ	TCTM	Thu, May 7, 2020	16.30	17.50	15.85	15.90
1534	NASDAQ	TCTM	Wed, May 6, 2020	19.90	20.60	15.90	15.90
1533	NASDAQ	TCTM	Tue, May 5, 2020	20.75	21.78	20.05	20.05
1532	NASDAQ	TCTM	Mon, May 4, 2020	22.85	23.00	20.35	20.40
1531	NASDAQ	TCTM	Fri, May 1, 2020	24.65	24.65	23.25	23.25
1530	NASDAQ	TCTM	Thu, Apr 30, 2020	25.25	26.80	24.60	25.50
1529	NASDAQ	TCTM	Wed, Apr 29, 2020	25.95	25.95	23.00	25.25
1528	NASDAQ	TCTM	Tue, Apr 28, 2020	26.50	26.50	24.70	25.65
1527	NASDAQ	TCTM	Mon, Apr 27, 2020	23.15	26.10	23.15	25.75
1526	NASDAQ	TCTM	Fri, Apr 24, 2020	23.80	24.80	21.70	23.15
1525	NASDAQ	TCTM	Thu, Apr 23, 2020	17.55	18.50	17.10	17.45
1524	NASDAQ	TCTM	Wed, Apr 22, 2020	18.35	18.55	17.05	17.05
1523	NASDAQ	TCTM	Tue, Apr 21, 2020	18.05	18.60	17.60	18.15
1522	NASDAQ	TCTM	Mon, Apr 20, 2020	17.65	18.80	17.50	18.35
1521	NASDAQ	TCTM	Fri, Apr 17, 2020	18.60	18.85	17.40	17.80
1520	NASDAQ	TCTM	Thu, Apr 16, 2020	18.45	18.80	17.80	18.35
1519	NASDAQ	TCTM	Wed, Apr 15, 2020	17.20	19.30	17.20	18.40
1518	NASDAQ	TCTM	Tue, Apr 14, 2020	18.50	18.80	17.05	17.90
1517	NASDAQ	TCTM	Mon, Apr 13, 2020	17.35	19.15	17.35	18.40
1516	NASDAQ	TCTM	Thu, Apr 9, 2020	17.70	18.50	15.80	17.00
1515	NASDAQ	TCTM	Wed, Apr 8, 2020	19.25	19.60	17.55	17.85
1514	NASDAQ	TCTM	Tue, Apr 7, 2020	19.50	20.41	19.15	19.40
1513	NASDAQ	TCTM	Mon, Apr 6, 2020	18.05	19.45	18.05	18.95
1512	NASDAQ	TCTM	Fri, Apr 3, 2020	18.10	19.00	18.10	18.60
1511	NASDAQ	TCTM	Thu, Apr 2, 2020	18.40	18.95	17.75	18.25
1510	NASDAQ	TCTM	Wed, Apr 1, 2020	19.00	19.15	18.10	18.55
1509	NASDAQ	TCTM	Tue, Mar 31, 2020	16.95	19.45	16.95	19.15
1508	NASDAQ	TCTM	Mon, Mar 30, 2020	16.45	17.44	16.45	16.95
1507	NASDAQ	TCTM	Fri, Mar 27, 2020	16.75	17.25	16.35	16.50
1506	NASDAQ	TCTM	Thu, Mar 26, 2020	17.20	17.45	16.85	17.00
1505	NASDAQ	TCTM	Wed, Mar 25, 2020	16.20	18.15	16.20	17.00
1504	NASDAQ	TCTM	Tue, Mar 24, 2020	17.50	17.73	16.05	16.15
1503	NASDAQ	TCTM	Mon, Mar 23, 2020	18.00	18.00	16.90	17.05
1502	NASDAQ	TCTM	Fri, Mar 20, 2020	17.75	18.70	17.50	17.80
1501	NASDAQ	TCTM	Thu, Mar 19, 2020	17.70	18.26	17.05	17.78
1500	NASDAQ	TCTM	Wed, Mar 18, 2020	16.95	19.00	16.75	17.90
1499	NASDAQ	TCTM	Tue, Mar 17, 2020	16.30	19.75	16.10	19.45
1498	NASDAQ	TCTM	Mon, Mar 16, 2020	15.80	17.10	15.55	16.10
1497	NASDAQ	TCTM	Fri, Mar 13, 2020	16.65	17.43	16.10	17.10
1496	NASDAQ	TCTM	Thu, Mar 12, 2020	17.00	17.00	15.80	15.85
1495	NASDAQ	TCTM	Wed, Mar 11, 2020	17.55	18.10	17.00	17.05
1494	NASDAQ	TCTM	Tue, Mar 10, 2020	18.00	18.40	17.35	17.75
1493	NASDAQ	TCTM	Mon, Mar 9, 2020	16.65	18.00	16.65	17.90
1492	NASDAQ	TCTM	Fri, Mar 6, 2020	19.15	19.60	17.63	18.45
1491	NASDAQ	TCTM	Thu, Mar 5, 2020	19.70	20.09	19.20	19.60
1490	NASDAQ	TCTM	Wed, Mar 4, 2020	20.10	20.13	19.50	19.95
1489	NASDAQ	TCTM	Tue, Mar 3, 2020	20.45	20.80	18.00	19.85
1488	NASDAQ	TCTM	Mon, Mar 2, 2020	18.85	20.90	18.55	20.30
1487	NASDAQ	TCTM	Fri, Feb 28, 2020	22.05	22.60	15.08	15.50
1486	NASDAQ	TCTM	Thu, Feb 27, 2020	20.85	24.15	19.65	22.75
1485	NASDAQ	TCTM	Wed, Feb 26, 2020	15.30	22.50	15.05	19.10
1484	NASDAQ	TCTM	Tue, Feb 25, 2020	11.90	14.50	11.87	14.10
1483	NASDAQ	TCTM	Mon, Feb 24, 2020	11.35	12.28	11.25	11.80
1482	NASDAQ	TCTM	Fri, Feb 21, 2020	11.65	12.00	11.50	11.75
1481	NASDAQ	TCTM	Thu, Feb 20, 2020	11.10	11.90	11.05	11.65
1480	NASDAQ	TCTM	Wed, Feb 19, 2020	11.05	11.50	10.88	11.10
1479	NASDAQ	TCTM	Tue, Feb 18, 2020	11.33	11.75	10.90	11.05
1478	NASDAQ	TCTM	Fri, Feb 14, 2020	11.25	11.65	11.00	11.00
1477	NASDAQ	TCTM	Thu, Feb 13, 2020	11.70	11.95	11.00	11.25
1476	NASDAQ	TCTM	Wed, Feb 12, 2020	12.00	12.10	11.60	11.65
1475	NASDAQ	TCTM	Tue, Feb 11, 2020	11.95	12.15	11.90	11.95
1474	NASDAQ	TCTM	Mon, Feb 10, 2020	12.10	12.25	11.65	11.75
1473	NASDAQ	TCTM	Fri, Feb 7, 2020	12.30	12.60	11.60	11.90
1472	NASDAQ	TCTM	Thu, Feb 6, 2020	11.65	12.20	11.65	11.95
1471	NASDAQ	TCTM	Wed, Feb 5, 2020	11.60	12.15	11.30	11.60
1470	NASDAQ	TCTM	Tue, Feb 4, 2020	11.25	12.40	11.25	11.40
1469	NASDAQ	TCTM	Mon, Feb 3, 2020	10.25	11.75	10.00	10.95
1468	NASDAQ	TCTM	Fri, Jan 31, 2020	13.15	13.40	11.05	11.40
1467	NASDAQ	TCTM	Thu, Jan 30, 2020	12.60	13.75	12.60	13.10
1466	NASDAQ	TCTM	Wed, Jan 29, 2020	13.35	14.90	12.55	13.00
1465	NASDAQ	TCTM	Tue, Jan 28, 2020	14.25	14.55	13.30	13.40
1464	NASDAQ	TCTM	Mon, Jan 27, 2020	14.15	15.25	13.25	14.00
1463	NASDAQ	TCTM	Fri, Jan 24, 2020	17.15	17.90	15.25	15.75
1462	NASDAQ	TCTM	Thu, Jan 23, 2020	18.40	18.40	16.65	17.40
1461	NASDAQ	TCTM	Wed, Jan 22, 2020	16.90	19.90	16.79	18.40
1460	NASDAQ	TCTM	Tue, Jan 21, 2020	14.00	17.50	14.00	16.70
1459	NASDAQ	TCTM	Fri, Jan 17, 2020	13.00	14.40	13.00	14.10
1458	NASDAQ	TCTM	Thu, Jan 16, 2020	11.30	12.65	11.30	12.50
1457	NASDAQ	TCTM	Wed, Jan 15, 2020	12.90	13.15	11.00	11.05
1456	NASDAQ	TCTM	Tue, Jan 14, 2020	13.15	13.85	12.60	12.80
1455	NASDAQ	TCTM	Mon, Jan 13, 2020	12.80	13.16	12.65	13.05
1454	NASDAQ	TCTM	Fri, Jan 10, 2020	12.50	13.27	12.50	12.80
1453	NASDAQ	TCTM	Thu, Jan 9, 2020	12.85	13.15	12.35	12.50
1452	NASDAQ	TCTM	Wed, Jan 8, 2020	13.70	14.40	12.15	12.80
1451	NASDAQ	TCTM	Tue, Jan 7, 2020	12.40	13.35	12.25	13.25
1450	NASDAQ	TCTM	Mon, Jan 6, 2020	12.40	13.45	11.78	12.40
1449	NASDAQ	TCTM	Fri, Jan 3, 2020	12.35	13.55	11.60	12.40
1448	NASDAQ	TCTM	Thu, Jan 2, 2020	10.15	13.61	10.13	11.80
1447	NASDAQ	TCTM	Tue, Dec 31, 2019	8.60	11.37	8.60	9.80
1446	NASDAQ	TCTM	Mon, Dec 30, 2019	8.20	8.90	8.05	8.60
1445	NASDAQ	TCTM	Fri, Dec 27, 2019	6.65	8.10	6.65	7.70
1444	NASDAQ	TCTM	Thu, Dec 26, 2019	6.50	6.94	6.50	6.70
1443	NASDAQ	TCTM	Tue, Dec 24, 2019	6.45	6.73	6.35	6.43
1442	NASDAQ	TCTM	Mon, Dec 23, 2019	6.05	6.70	6.00	6.50
1441	NASDAQ	TCTM	Fri, Dec 20, 2019	6.90	7.20	6.25	6.25
1440	NASDAQ	TCTM	Thu, Dec 19, 2019	6.00	6.95	6.00	6.75
1439	NASDAQ	TCTM	Wed, Dec 18, 2019	5.50	6.45	5.50	5.90
1438	NASDAQ	TCTM	Tue, Dec 17, 2019	5.40	5.96	4.65	4.80
1437	NASDAQ	TCTM	Mon, Dec 16, 2019	5.35	5.50	4.95	5.40
1436	NASDAQ	TCTM	Fri, Dec 13, 2019	4.65	5.45	4.65	5.15
1435	NASDAQ	TCTM	Thu, Dec 12, 2019	4.75	4.75	4.55	4.70
1434	NASDAQ	TCTM	Wed, Dec 11, 2019	4.33	4.77	4.28	4.55
1433	NASDAQ	TCTM	Tue, Dec 10, 2019	3.75	4.35	3.75	4.35
1432	NASDAQ	TCTM	Mon, Dec 9, 2019	3.83	3.97	3.82	3.83
1431	NASDAQ	TCTM	Fri, Dec 6, 2019	3.84	4.00	3.80	3.83
1430	NASDAQ	TCTM	Thu, Dec 5, 2019	3.83	4.09	3.75	3.77
1429	NASDAQ	TCTM	Wed, Dec 4, 2019	3.94	4.10	3.75	3.85
1428	NASDAQ	TCTM	Tue, Dec 3, 2019	4.35	4.43	3.90	3.90
1427	NASDAQ	TCTM	Mon, Dec 2, 2019	4.50	4.60	4.30	4.35
1426	NASDAQ	TCTM	Fri, Nov 29, 2019	4.37	4.74	4.37	4.40
1425	NASDAQ	TCTM	Wed, Nov 27, 2019	4.35	4.50	4.25	4.35
1424	NASDAQ	TCTM	Tue, Nov 26, 2019	4.25	5.39	4.25	4.37
1423	NASDAQ	TCTM	Mon, Nov 25, 2019	4.12	4.35	4.05	4.10
1422	NASDAQ	TCTM	Fri, Nov 22, 2019	4.01	4.18	4.00	4.01
1421	NASDAQ	TCTM	Thu, Nov 21, 2019	4.15	4.31	4.00	4.09
1420	NASDAQ	TCTM	Wed, Nov 20, 2019	4.35	4.50	4.03	4.10
1419	NASDAQ	TCTM	Tue, Nov 19, 2019	4.03	4.55	4.03	4.35
1418	NASDAQ	TCTM	Mon, Nov 18, 2019	4.44	4.44	3.95	4.09
1417	NASDAQ	TCTM	Fri, Nov 15, 2019	4.17	4.79	4.05	4.37
1416	NASDAQ	TCTM	Thu, Nov 14, 2019	4.12	4.24	4.01	4.15
1415	NASDAQ	TCTM	Wed, Nov 13, 2019	3.96	4.24	3.90	4.12
1414	NASDAQ	TCTM	Tue, Nov 12, 2019	3.99	4.25	3.90	4.00
1413	NASDAQ	TCTM	Mon, Nov 11, 2019	4.01	4.20	3.90	3.99
1412	NASDAQ	TCTM	Fri, Nov 8, 2019	4.10	4.25	3.92	3.99
1411	NASDAQ	TCTM	Thu, Nov 7, 2019	4.10	4.22	3.86	4.04
1410	NASDAQ	TCTM	Wed, Nov 6, 2019	4.35	4.35	4.00	4.18
1409	NASDAQ	TCTM	Tue, Nov 5, 2019	3.99	4.28	3.99	4.15
1408	NASDAQ	TCTM	Mon, Nov 4, 2019	3.80	4.25	3.75	4.15
1407	NASDAQ	TCTM	Fri, Nov 1, 2019	3.94	4.30	3.93	4.20
1406	NASDAQ	TCTM	Thu, Oct 31, 2019	3.95	4.15	3.75	3.88
1405	NASDAQ	TCTM	Wed, Oct 30, 2019	3.45	3.90	3.44	3.71
1404	NASDAQ	TCTM	Tue, Oct 29, 2019	3.82	3.90	3.52	3.60
1403	NASDAQ	TCTM	Mon, Oct 28, 2019	3.90	3.99	3.75	3.81
1402	NASDAQ	TCTM	Fri, Oct 25, 2019	4.00	4.05	3.85	3.87
1401	NASDAQ	TCTM	Thu, Oct 24, 2019	4.15	4.15	4.00	4.00
1400	NASDAQ	TCTM	Wed, Oct 23, 2019	4.02	4.35	3.75	3.90
1399	NASDAQ	TCTM	Tue, Oct 22, 2019	4.55	4.55	4.00	4.18
1398	NASDAQ	TCTM	Mon, Oct 21, 2019	4.55	4.65	4.38	4.55
1397	NASDAQ	TCTM	Fri, Oct 18, 2019	4.68	4.90	4.55	4.65
1396	NASDAQ	TCTM	Thu, Oct 17, 2019	4.78	4.95	4.70	4.70
1395	NASDAQ	TCTM	Wed, Oct 16, 2019	4.85	5.05	4.75	4.80
1394	NASDAQ	TCTM	Tue, Oct 15, 2019	4.95	5.85	4.85	4.85
1393	NASDAQ	TCTM	Mon, Oct 14, 2019	5.00	5.00	4.95	4.95
1392	NASDAQ	TCTM	Fri, Oct 11, 2019	5.15	5.15	5.05	5.05
1391	NASDAQ	TCTM	Thu, Oct 10, 2019	5.20	5.25	5.05	5.10
1390	NASDAQ	TCTM	Wed, Oct 9, 2019	5.20	5.25	5.20	5.20
1389	NASDAQ	TCTM	Tue, Oct 8, 2019	5.20	5.20	5.10	5.15
1388	NASDAQ	TCTM	Mon, Oct 7, 2019	5.20	5.25	5.10	5.20
1387	NASDAQ	TCTM	Fri, Oct 4, 2019	4.90	5.10	4.90	5.04
1386	NASDAQ	TCTM	Thu, Oct 3, 2019	4.93	5.10	4.93	4.95
1385	NASDAQ	TCTM	Wed, Oct 2, 2019	5.05	5.05	4.90	5.00
1384	NASDAQ	TCTM	Tue, Oct 1, 2019	4.93	5.15	4.78	5.05
1383	NASDAQ	TCTM	Mon, Sep 30, 2019	5.25	5.25	4.82	4.95
1382	NASDAQ	TCTM	Fri, Sep 27, 2019	5.25	5.44	5.13	5.25
1381	NASDAQ	TCTM	Thu, Sep 26, 2019	5.15	5.45	5.15	5.20
1380	NASDAQ	TCTM	Wed, Sep 25, 2019	5.10	5.32	5.10	5.25
1379	NASDAQ	TCTM	Tue, Sep 24, 2019	5.65	5.65	4.80	5.08
1378	NASDAQ	TCTM	Mon, Sep 23, 2019	5.85	6.05	5.60	5.75
1377	NASDAQ	TCTM	Fri, Sep 20, 2019	6.05	7.10	5.75	5.75
1376	NASDAQ	TCTM	Thu, Sep 19, 2019	6.20	6.20	5.90	6.00
1375	NASDAQ	TCTM	Wed, Sep 18, 2019	5.80	6.20	5.75	5.85
1374	NASDAQ	TCTM	Tue, Sep 17, 2019	6.35	6.35	5.95	5.95
1373	NASDAQ	TCTM	Mon, Sep 16, 2019	6.60	6.75	6.00	6.15
1372	NASDAQ	TCTM	Fri, Sep 13, 2019	6.50	7.07	6.45	6.65
1371	NASDAQ	TCTM	Thu, Sep 12, 2019	6.25	6.75	6.25	6.45
1370	NASDAQ	TCTM	Wed, Sep 11, 2019	6.60	7.00	6.20	6.25
1369	NASDAQ	TCTM	Tue, Sep 10, 2019	6.60	6.65	6.35	6.55
1368	NASDAQ	TCTM	Mon, Sep 9, 2019	6.50	6.85	6.33	6.60
1367	NASDAQ	TCTM	Fri, Sep 6, 2019	6.25	6.95	5.90	6.40
1366	NASDAQ	TCTM	Thu, Sep 5, 2019	6.05	6.40	5.85	6.15
1365	NASDAQ	TCTM	Wed, Sep 4, 2019	6.30	6.30	5.85	6.05
1364	NASDAQ	TCTM	Tue, Sep 3, 2019	5.85	6.10	5.70	5.85
1363	NASDAQ	TCTM	Fri, Aug 30, 2019	5.65	6.00	5.55	5.85
1362	NASDAQ	TCTM	Thu, Aug 29, 2019	5.86	6.43	5.80	5.80
1361	NASDAQ	TCTM	Wed, Aug 28, 2019	5.65	6.30	5.65	5.85
1360	NASDAQ	TCTM	Tue, Aug 27, 2019	5.55	6.00	5.50	5.75
1359	NASDAQ	TCTM	Mon, Aug 26, 2019	6.50	6.70	5.50	5.55
1358	NASDAQ	TCTM	Fri, Aug 23, 2019	6.65	6.65	6.25	6.45
1357	NASDAQ	TCTM	Thu, Aug 22, 2019	6.65	7.05	6.35	6.60
1356	NASDAQ	TCTM	Wed, Aug 21, 2019	7.10	7.11	6.60	6.65
1355	NASDAQ	TCTM	Tue, Aug 20, 2019	6.30	7.50	6.30	7.05
1354	NASDAQ	TCTM	Mon, Aug 19, 2019	6.03	6.40	5.90	6.35
1353	NASDAQ	TCTM	Fri, Aug 16, 2019	5.55	6.15	5.55	5.70
1352	NASDAQ	TCTM	Thu, Aug 15, 2019	5.65	5.90	5.35	5.45
1351	NASDAQ	TCTM	Wed, Aug 14, 2019	5.30	6.45	4.90	5.65
1350	NASDAQ	TCTM	Tue, Aug 13, 2019	5.51	5.75	5.30	5.40
1349	NASDAQ	TCTM	Mon, Aug 12, 2019	5.85	6.10	5.25	5.50
1348	NASDAQ	TCTM	Fri, Aug 9, 2019	6.10	6.60	5.60	5.90
1347	NASDAQ	TCTM	Thu, Aug 8, 2019	6.15	6.45	5.75	6.30
1346	NASDAQ	TCTM	Wed, Aug 7, 2019	6.20	6.30	5.78	6.15
1345	NASDAQ	TCTM	Tue, Aug 6, 2019	6.05	6.85	6.01	6.35
1344	NASDAQ	TCTM	Mon, Aug 5, 2019	7.30	7.90	5.70	5.75
1343	NASDAQ	TCTM	Fri, Aug 2, 2019	7.25	7.75	6.90	7.45
1342	NASDAQ	TCTM	Thu, Aug 1, 2019	7.90	7.90	7.15	7.30
1341	NASDAQ	TCTM	Wed, Jul 31, 2019	7.80	8.20	7.50	7.95
1340	NASDAQ	TCTM	Tue, Jul 30, 2019	8.00	8.20	7.60	7.80
1339	NASDAQ	TCTM	Mon, Jul 29, 2019	7.35	8.20	7.35	8.00
1338	NASDAQ	TCTM	Fri, Jul 26, 2019	8.20	8.70	7.18	7.45
1337	NASDAQ	TCTM	Thu, Jul 25, 2019	8.45	8.55	8.00	8.15
1336	NASDAQ	TCTM	Wed, Jul 24, 2019	9.20	9.35	8.10	8.55
1335	NASDAQ	TCTM	Tue, Jul 23, 2019	9.65	10.15	9.05	9.30
1334	NASDAQ	TCTM	Mon, Jul 22, 2019	8.15	9.95	7.75	9.85
1333	NASDAQ	TCTM	Fri, Jul 19, 2019	8.55	11.25	8.15	8.70
1332	NASDAQ	TCTM	Thu, Jul 18, 2019	5.90	9.40	5.40	9.05
1331	NASDAQ	TCTM	Wed, Jul 17, 2019	5.05	6.50	4.60	6.05
1330	NASDAQ	TCTM	Tue, Jul 16, 2019	6.20	6.45	4.55	5.03
1329	NASDAQ	TCTM	Mon, Jul 15, 2019	6.00	6.40	5.75	5.85
1328	NASDAQ	TCTM	Fri, Jul 12, 2019	7.60	7.60	6.15	6.30
1327	NASDAQ	TCTM	Thu, Jul 11, 2019	8.30	8.75	6.35	7.00
1326	NASDAQ	TCTM	Wed, Jul 10, 2019	9.00	9.15	8.20	8.35
1325	NASDAQ	TCTM	Tue, Jul 9, 2019	9.65	9.68	8.90	9.00
1324	NASDAQ	TCTM	Mon, Jul 8, 2019	10.00	10.00	9.25	9.80
1323	NASDAQ	TCTM	Fri, Jul 5, 2019	11.00	11.00	9.95	9.95
1322	NASDAQ	TCTM	Wed, Jul 3, 2019	11.60	11.60	10.90	10.90
1321	NASDAQ	TCTM	Tue, Jul 2, 2019	11.95	11.95	11.64	11.68
1320	NASDAQ	TCTM	Mon, Jul 1, 2019	13.30	13.30	10.90	11.85
1319	NASDAQ	TCTM	Fri, Jun 28, 2019	12.65	13.50	12.50	12.50
1318	NASDAQ	TCTM	Thu, Jun 27, 2019	12.75	12.75	12.07	12.50
1317	NASDAQ	TCTM	Wed, Jun 26, 2019	13.43	13.43	12.45	12.70
1316	NASDAQ	TCTM	Tue, Jun 25, 2019	12.85	13.30	12.35	13.30
1315	NASDAQ	TCTM	Mon, Jun 24, 2019	12.30	12.50	12.00	12.35
1314	NASDAQ	TCTM	Fri, Jun 21, 2019	12.40	14.38	12.20	12.20
1313	NASDAQ	TCTM	Thu, Jun 20, 2019	12.90	14.65	12.25	12.33
1312	NASDAQ	TCTM	Wed, Jun 19, 2019	13.50	14.10	12.75	12.75
1311	NASDAQ	TCTM	Tue, Jun 18, 2019	13.60	15.00	13.15	13.35
1310	NASDAQ	TCTM	Mon, Jun 17, 2019	13.45	13.89	13.10	13.60
1309	NASDAQ	TCTM	Fri, Jun 14, 2019	15.20	15.28	13.25	13.25
1308	NASDAQ	TCTM	Thu, Jun 13, 2019	15.45	16.08	15.30	15.30
1307	NASDAQ	TCTM	Wed, Jun 12, 2019	16.00	16.00	15.45	15.60
1306	NASDAQ	TCTM	Tue, Jun 11, 2019	16.45	17.35	15.90	16.20
1305	NASDAQ	TCTM	Mon, Jun 10, 2019	18.70	18.70	15.98	16.15
1304	NASDAQ	TCTM	Fri, Jun 7, 2019	15.33	17.05	15.33	16.20
1303	NASDAQ	TCTM	Thu, Jun 6, 2019	17.00	17.00	16.15	16.25
1302	NASDAQ	TCTM	Wed, Jun 5, 2019	16.85	17.30	15.28	16.85
1301	NASDAQ	TCTM	Tue, Jun 4, 2019	16.70	17.85	16.50	16.95
1300	NASDAQ	TCTM	Mon, Jun 3, 2019	16.10	16.75	15.85	16.75
1299	NASDAQ	TCTM	Fri, May 31, 2019	16.50	16.70	15.90	16.00
1298	NASDAQ	TCTM	Thu, May 30, 2019	17.05	17.50	16.70	16.70
1297	NASDAQ	TCTM	Wed, May 29, 2019	17.00	17.40	16.55	17.15
1296	NASDAQ	TCTM	Tue, May 28, 2019	17.75	18.19	16.85	17.15
1295	NASDAQ	TCTM	Fri, May 24, 2019	17.50	18.60	16.93	17.40
1294	NASDAQ	TCTM	Thu, May 23, 2019	17.75	17.75	16.88	17.45
1293	NASDAQ	TCTM	Wed, May 22, 2019	17.67	19.15	17.65	17.70
1292	NASDAQ	TCTM	Tue, May 21, 2019	18.95	19.23	18.05	18.60
1291	NASDAQ	TCTM	Mon, May 20, 2019	19.35	19.75	18.65	18.65
1290	NASDAQ	TCTM	Fri, May 17, 2019	20.25	21.05	18.85	19.60
1289	NASDAQ	TCTM	Thu, May 16, 2019	21.65	22.25	20.95	21.20
1288	NASDAQ	TCTM	Wed, May 15, 2019	22.20	22.40	21.70	21.95
1287	NASDAQ	TCTM	Tue, May 14, 2019	21.85	22.65	21.50	22.25
1286	NASDAQ	TCTM	Mon, May 13, 2019	21.45	22.15	21.45	21.60
1285	NASDAQ	TCTM	Fri, May 10, 2019	21.90	23.35	21.50	21.95
1284	NASDAQ	TCTM	Thu, May 9, 2019	21.45	22.50	21.45	21.80
1283	NASDAQ	TCTM	Wed, May 8, 2019	21.70	22.45	21.60	21.65
1282	NASDAQ	TCTM	Tue, May 7, 2019	23.40	24.43	21.90	21.90
1281	NASDAQ	TCTM	Mon, May 6, 2019	23.85	25.00	23.25	23.65
1280	NASDAQ	TCTM	Fri, May 3, 2019	24.60	24.85	24.25	24.25
1279	NASDAQ	TCTM	Thu, May 2, 2019	25.05	25.25	24.60	24.65
1278	NASDAQ	TCTM	Wed, May 1, 2019	25.35	25.55	25.00	25.10
1277	NASDAQ	TCTM	Tue, Apr 30, 2019	25.15	26.05	25.15	25.40
1276	NASDAQ	TCTM	Mon, Apr 29, 2019	25.85	25.98	25.43	25.55
1275	NASDAQ	TCTM	Fri, Apr 26, 2019	25.65	26.05	25.00	26.05
1274	NASDAQ	TCTM	Thu, Apr 25, 2019	25.55	26.18	25.50	25.80
1273	NASDAQ	TCTM	Wed, Apr 24, 2019	26.00	26.20	25.38	25.70
1272	NASDAQ	TCTM	Tue, Apr 23, 2019	26.15	26.45	26.00	26.10
1271	NASDAQ	TCTM	Mon, Apr 22, 2019	25.95	26.50	25.79	26.10
1270	NASDAQ	TCTM	Thu, Apr 18, 2019	26.50	26.50	25.85	26.15
1269	NASDAQ	TCTM	Wed, Apr 17, 2019	27.00	27.25	26.28	26.45
1268	NASDAQ	TCTM	Tue, Apr 16, 2019	26.85	26.95	26.66	26.90
1267	NASDAQ	TCTM	Mon, Apr 15, 2019	27.10	27.25	26.43	26.80
1266	NASDAQ	TCTM	Fri, Apr 12, 2019	27.05	27.25	26.39	27.25
1265	NASDAQ	TCTM	Thu, Apr 11, 2019	26.75	27.25	26.75	27.00
1264	NASDAQ	TCTM	Wed, Apr 10, 2019	26.90	27.00	26.55	26.90
1263	NASDAQ	TCTM	Tue, Apr 9, 2019	26.90	27.10	26.35	26.90
1262	NASDAQ	TCTM	Mon, Apr 8, 2019	26.95	27.25	26.45	27.25
1261	NASDAQ	TCTM	Fri, Apr 5, 2019	26.45	27.20	25.65	26.70
1260	NASDAQ	TCTM	Thu, Apr 4, 2019	26.25	26.80	26.00	26.50
1259	NASDAQ	TCTM	Wed, Apr 3, 2019	26.50	27.10	26.00	26.35
1258	NASDAQ	TCTM	Tue, Apr 2, 2019	26.80	26.90	26.30	26.50
1257	NASDAQ	TCTM	Mon, Apr 1, 2019	27.10	27.50	26.65	26.75
1256	NASDAQ	TCTM	Fri, Mar 29, 2019	27.10	27.45	26.55	27.15
1255	NASDAQ	TCTM	Thu, Mar 28, 2019	27.10	28.05	26.65	27.10
1254	NASDAQ	TCTM	Wed, Mar 27, 2019	27.25	27.55	26.25	27.15
1253	NASDAQ	TCTM	Tue, Mar 26, 2019	27.10	28.00	26.88	27.60
1252	NASDAQ	TCTM	Mon, Mar 25, 2019	26.70	27.55	26.70	27.35
1251	NASDAQ	TCTM	Fri, Mar 22, 2019	28.70	29.50	27.20	27.55
1250	NASDAQ	TCTM	Thu, Mar 21, 2019	28.95	29.65	28.80	29.15
1249	NASDAQ	TCTM	Wed, Mar 20, 2019	29.20	29.50	28.80	29.00
1248	NASDAQ	TCTM	Tue, Mar 19, 2019	28.70	29.85	28.70	29.30
1247	NASDAQ	TCTM	Mon, Mar 18, 2019	29.35	29.65	28.55	29.40
1246	NASDAQ	TCTM	Fri, Mar 15, 2019	29.45	30.25	29.20	29.50
1245	NASDAQ	TCTM	Thu, Mar 14, 2019	29.75	30.20	29.50	29.70
1244	NASDAQ	TCTM	Wed, Mar 13, 2019	30.00	30.68	29.95	30.05
1243	NASDAQ	TCTM	Tue, Mar 12, 2019	31.10	31.40	28.55	31.00
1242	NASDAQ	TCTM	Mon, Mar 11, 2019	32.95	33.00	32.65	32.80
1241	NASDAQ	TCTM	Fri, Mar 8, 2019	32.45	33.00	32.25	32.95
1240	NASDAQ	TCTM	Thu, Mar 7, 2019	33.05	33.05	32.10	32.95
1239	NASDAQ	TCTM	Wed, Mar 6, 2019	32.86	33.35	32.80	33.00
1238	NASDAQ	TCTM	Tue, Mar 5, 2019	32.45	32.95	32.25	32.75
1237	NASDAQ	TCTM	Mon, Mar 4, 2019	32.50	33.60	32.28	32.40
1236	NASDAQ	TCTM	Fri, Mar 1, 2019	33.05	33.10	32.00	32.35
1235	NASDAQ	TCTM	Thu, Feb 28, 2019	32.90	33.10	32.50	33.05
1234	NASDAQ	TCTM	Wed, Feb 27, 2019	32.70	34.80	32.40	33.05
1233	NASDAQ	TCTM	Tue, Feb 26, 2019	33.00	33.75	31.85	32.80
1232	NASDAQ	TCTM	Mon, Feb 25, 2019	33.00	34.50	32.45	32.95
1231	NASDAQ	TCTM	Fri, Feb 22, 2019	32.80	33.75	32.50	32.95
1230	NASDAQ	TCTM	Thu, Feb 21, 2019	32.45	33.85	31.90	32.80
1229	NASDAQ	TCTM	Wed, Feb 20, 2019	31.65	32.45	31.65	32.45
1228	NASDAQ	TCTM	Tue, Feb 19, 2019	31.95	32.20	31.20	32.10
1227	NASDAQ	TCTM	Fri, Feb 15, 2019	31.65	32.50	31.50	31.95
1226	NASDAQ	TCTM	Thu, Feb 14, 2019	32.09	32.45	31.50	32.45
1225	NASDAQ	TCTM	Wed, Feb 13, 2019	31.70	32.30	31.70	31.75
1224	NASDAQ	TCTM	Tue, Feb 12, 2019	31.75	32.15	31.15	31.65
1223	NASDAQ	TCTM	Mon, Feb 11, 2019	31.45	31.98	31.30	31.65
1222	NASDAQ	TCTM	Fri, Feb 8, 2019	31.85	32.30	31.30	31.65
1221	NASDAQ	TCTM	Thu, Feb 7, 2019	32.15	32.55	31.50	32.00
1220	NASDAQ	TCTM	Wed, Feb 6, 2019	33.50	33.55	32.50	32.65
1219	NASDAQ	TCTM	Tue, Feb 5, 2019	34.35	34.35	33.30	33.45
1218	NASDAQ	TCTM	Mon, Feb 4, 2019	33.70	33.95	33.05	33.05
1217	NASDAQ	TCTM	Fri, Feb 1, 2019	33.00	33.80	32.70	33.80
1216	NASDAQ	TCTM	Thu, Jan 31, 2019	33.45	34.00	32.60	32.80
1215	NASDAQ	TCTM	Wed, Jan 30, 2019	33.35	33.70	32.80	33.50
1214	NASDAQ	TCTM	Tue, Jan 29, 2019	33.54	33.90	33.15	33.35
1213	NASDAQ	TCTM	Mon, Jan 28, 2019	33.05	34.00	32.50	33.50
1212	NASDAQ	TCTM	Fri, Jan 25, 2019	34.05	34.25	33.50	33.50
1211	NASDAQ	TCTM	Thu, Jan 24, 2019	33.50	34.05	33.35	33.95
1210	NASDAQ	TCTM	Wed, Jan 23, 2019	33.45	34.25	32.93	33.40
1209	NASDAQ	TCTM	Tue, Jan 22, 2019	33.50	33.93	33.00	33.40
1208	NASDAQ	TCTM	Fri, Jan 18, 2019	32.85	33.99	32.85	33.50
1207	NASDAQ	TCTM	Thu, Jan 17, 2019	31.90	33.00	31.90	32.73
1206	NASDAQ	TCTM	Wed, Jan 16, 2019	32.55	33.40	32.20	32.25
1205	NASDAQ	TCTM	Tue, Jan 15, 2019	32.35	32.90	32.30	32.60
1204	NASDAQ	TCTM	Mon, Jan 14, 2019	32.65	33.40	32.00	32.45
1203	NASDAQ	TCTM	Fri, Jan 11, 2019	32.85	33.75	32.70	32.70
1202	NASDAQ	TCTM	Thu, Jan 10, 2019	31.60	33.80	31.60	33.25
1201	NASDAQ	TCTM	Wed, Jan 9, 2019	32.90	33.40	32.00	32.00
1200	NASDAQ	TCTM	Tue, Jan 8, 2019	32.90	33.40	32.30	32.80
1199	NASDAQ	TCTM	Mon, Jan 7, 2019	32.80	33.00	32.45	32.95
1198	NASDAQ	TCTM	Fri, Jan 4, 2019	32.25	33.43	31.58	32.40
1197	NASDAQ	TCTM	Thu, Jan 3, 2019	32.10	33.00	31.25	32.05
1196	NASDAQ	TCTM	Wed, Jan 2, 2019	31.25	32.95	31.25	32.40
1195	NASDAQ	TCTM	Mon, Dec 31, 2018	32.70	33.55	31.25	31.50
1194	NASDAQ	TCTM	Fri, Dec 28, 2018	30.35	33.05	30.35	32.70
1193	NASDAQ	TCTM	Thu, Dec 27, 2018	31.00	31.45	30.15	30.35
1192	NASDAQ	TCTM	Wed, Dec 26, 2018	30.50	31.80	30.31	31.45
1191	NASDAQ	TCTM	Mon, Dec 24, 2018	30.00	32.00	30.00	30.85
1190	NASDAQ	TCTM	Fri, Dec 21, 2018	32.10	32.35	30.00	30.00
1189	NASDAQ	TCTM	Thu, Dec 20, 2018	32.90	33.55	31.90	31.90
1188	NASDAQ	TCTM	Wed, Dec 19, 2018	33.65	34.20	33.10	33.10
1187	NASDAQ	TCTM	Tue, Dec 18, 2018	34.35	35.00	33.55	33.65
1186	NASDAQ	TCTM	Mon, Dec 17, 2018	34.60	35.20	34.35	34.40
1185	NASDAQ	TCTM	Fri, Dec 14, 2018	34.15	35.25	33.70	34.60
1184	NASDAQ	TCTM	Thu, Dec 13, 2018	34.50	35.15	34.30	34.80
1183	NASDAQ	TCTM	Wed, Dec 12, 2018	34.00	34.80	33.35	34.45
1182	NASDAQ	TCTM	Tue, Dec 11, 2018	33.70	34.28	33.20	33.75
1181	NASDAQ	TCTM	Mon, Dec 10, 2018	34.10	34.35	33.35	33.45
1180	NASDAQ	TCTM	Fri, Dec 7, 2018	34.80	35.05	34.25	34.25
1179	NASDAQ	TCTM	Thu, Dec 6, 2018	34.60	35.10	34.25	34.75
1178	NASDAQ	TCTM	Tue, Dec 4, 2018	34.45	35.45	34.43	34.80
1177	NASDAQ	TCTM	Mon, Dec 3, 2018	35.15	35.65	34.45	34.60
1176	NASDAQ	TCTM	Fri, Nov 30, 2018	34.50	35.10	33.75	34.85
1175	NASDAQ	TCTM	Thu, Nov 29, 2018	35.00	35.00	34.28	34.45
1174	NASDAQ	TCTM	Wed, Nov 28, 2018	36.45	36.45	34.30	35.00
1173	NASDAQ	TCTM	Tue, Nov 27, 2018	35.80	36.25	35.80	36.25
1172	NASDAQ	TCTM	Mon, Nov 26, 2018	35.95	36.80	35.35	35.80
1171	NASDAQ	TCTM	Fri, Nov 23, 2018	35.65	36.45	35.60	35.95
1170	NASDAQ	TCTM	Wed, Nov 21, 2018	34.50	36.20	34.00	36.10
1169	NASDAQ	TCTM	Tue, Nov 20, 2018	40.93	41.00	34.45	36.30
1168	NASDAQ	TCTM	Mon, Nov 19, 2018	41.20	42.45	40.90	41.10
1167	NASDAQ	TCTM	Fri, Nov 16, 2018	44.20	44.80	42.50	42.75
1166	NASDAQ	TCTM	Thu, Nov 15, 2018	45.00	45.00	44.25	44.55
1165	NASDAQ	TCTM	Wed, Nov 14, 2018	45.00	45.60	44.00	45.00
1164	NASDAQ	TCTM	Tue, Nov 13, 2018	43.90	45.10	43.90	44.85
1163	NASDAQ	TCTM	Mon, Nov 12, 2018	45.25	45.25	44.25	44.25
1162	NASDAQ	TCTM	Fri, Nov 9, 2018	45.55	45.70	44.45	45.50
1161	NASDAQ	TCTM	Thu, Nov 8, 2018	45.70	46.50	45.55	45.80
1160	NASDAQ	TCTM	Wed, Nov 7, 2018	45.05	46.15	45.05	46.10
1159	NASDAQ	TCTM	Tue, Nov 6, 2018	44.90	45.70	44.75	45.05
1158	NASDAQ	TCTM	Mon, Nov 5, 2018	44.30	45.50	43.85	44.95
1157	NASDAQ	TCTM	Fri, Nov 2, 2018	44.45	44.85	43.95	44.25
1156	NASDAQ	TCTM	Thu, Nov 1, 2018	42.95	44.50	42.70	44.35
1155	NASDAQ	TCTM	Wed, Oct 31, 2018	42.35	44.20	42.35	43.25
1154	NASDAQ	TCTM	Tue, Oct 30, 2018	41.75	42.40	41.40	42.40
1153	NASDAQ	TCTM	Mon, Oct 29, 2018	42.30	42.85	40.85	41.70
1152	NASDAQ	TCTM	Fri, Oct 26, 2018	41.40	42.95	41.35	42.25
1151	NASDAQ	TCTM	Thu, Oct 25, 2018	41.65	42.15	41.20	41.70
1150	NASDAQ	TCTM	Wed, Oct 24, 2018	41.60	42.30	41.35	41.85
1149	NASDAQ	TCTM	Tue, Oct 23, 2018	41.00	41.80	40.83	41.60
1148	NASDAQ	TCTM	Mon, Oct 22, 2018	41.05	42.40	41.05	41.85
1147	NASDAQ	TCTM	Fri, Oct 19, 2018	41.35	41.65	41.05	41.25
1146	NASDAQ	TCTM	Thu, Oct 18, 2018	41.70	41.70	40.95	41.30
1145	NASDAQ	TCTM	Wed, Oct 17, 2018	41.20	42.00	40.75	41.80
1144	NASDAQ	TCTM	Tue, Oct 16, 2018	40.85	41.85	40.01	41.15
1143	NASDAQ	TCTM	Mon, Oct 15, 2018	39.55	41.40	39.55	40.60
1142	NASDAQ	TCTM	Fri, Oct 12, 2018	37.65	40.10	37.65	39.60
1141	NASDAQ	TCTM	Thu, Oct 11, 2018	37.30	38.63	36.95	37.65
1140	NASDAQ	TCTM	Wed, Oct 10, 2018	37.25	38.43	37.25	37.30
1139	NASDAQ	TCTM	Tue, Oct 9, 2018	37.85	38.90	37.35	37.75
1138	NASDAQ	TCTM	Mon, Oct 8, 2018	38.55	38.75	37.70	38.00
1137	NASDAQ	TCTM	Fri, Oct 5, 2018	39.10	39.40	38.50	38.75
1136	NASDAQ	TCTM	Thu, Oct 4, 2018	38.50	39.40	37.50	39.15
1135	NASDAQ	TCTM	Wed, Oct 3, 2018	37.65	38.95	37.65	38.55
1134	NASDAQ	TCTM	Tue, Oct 2, 2018	39.50	39.65	35.60	37.65
1133	NASDAQ	TCTM	Mon, Oct 1, 2018	40.65	40.75	39.30	39.55
1132	NASDAQ	TCTM	Fri, Sep 28, 2018	40.50	40.78	40.25	40.60
1131	NASDAQ	TCTM	Thu, Sep 27, 2018	40.10	40.80	39.63	40.60
1130	NASDAQ	TCTM	Wed, Sep 26, 2018	41.80	41.80	39.50	40.40
1129	NASDAQ	TCTM	Tue, Sep 25, 2018	42.40	42.45	41.50	41.85
1128	NASDAQ	TCTM	Mon, Sep 24, 2018	42.65	42.90	42.30	42.30
1127	NASDAQ	TCTM	Fri, Sep 21, 2018	42.95	43.43	42.55	43.00
1126	NASDAQ	TCTM	Thu, Sep 20, 2018	43.20	43.60	42.70	42.90
1125	NASDAQ	TCTM	Wed, Sep 19, 2018	43.15	43.60	42.95	43.15
1124	NASDAQ	TCTM	Tue, Sep 18, 2018	42.60	43.30	42.60	43.10
1123	NASDAQ	TCTM	Mon, Sep 17, 2018	43.15	43.70	42.60	42.60
1122	NASDAQ	TCTM	Fri, Sep 14, 2018	43.25	44.00	43.23	43.55
1121	NASDAQ	TCTM	Thu, Sep 13, 2018	43.15	43.60	43.05	43.25
1120	NASDAQ	TCTM	Wed, Sep 12, 2018	42.45	43.65	42.30	42.85
1119	NASDAQ	TCTM	Tue, Sep 11, 2018	41.80	44.00	41.80	42.55
1118	NASDAQ	TCTM	Mon, Sep 10, 2018	42.00	43.20	41.80	42.05
1117	NASDAQ	TCTM	Fri, Sep 7, 2018	42.35	42.65	41.90	42.05
1116	NASDAQ	TCTM	Thu, Sep 6, 2018	42.40	42.85	42.15	42.15
1115	NASDAQ	TCTM	Wed, Sep 5, 2018	42.85	43.15	42.25	42.45
1114	NASDAQ	TCTM	Tue, Sep 4, 2018	42.15	43.85	41.80	43.10
1113	NASDAQ	TCTM	Fri, Aug 31, 2018	45.30	45.30	41.80	42.50
1112	NASDAQ	TCTM	Thu, Aug 30, 2018	42.55	43.40	42.00	42.40
1111	NASDAQ	TCTM	Wed, Aug 29, 2018	43.10	44.10	42.20	42.40
1110	NASDAQ	TCTM	Tue, Aug 28, 2018	44.05	44.40	42.90	43.00
1109	NASDAQ	TCTM	Mon, Aug 27, 2018	43.90	45.00	43.90	44.10
1108	NASDAQ	TCTM	Fri, Aug 24, 2018	43.80	44.95	43.80	44.00
1107	NASDAQ	TCTM	Thu, Aug 23, 2018	44.00	44.90	43.00	44.00
1106	NASDAQ	TCTM	Wed, Aug 22, 2018	43.75	45.10	43.57	44.40
1105	NASDAQ	TCTM	Tue, Aug 21, 2018	43.20	44.80	42.60	43.70
1104	NASDAQ	TCTM	Mon, Aug 20, 2018	44.40	44.80	42.60	43.40
1103	NASDAQ	TCTM	Fri, Aug 17, 2018	44.30	45.95	43.85	44.40
1102	NASDAQ	TCTM	Thu, Aug 16, 2018	43.30	44.75	42.87	44.15
1101	NASDAQ	TCTM	Wed, Aug 15, 2018	44.00	45.25	43.05	43.30
1100	NASDAQ	TCTM	Tue, Aug 14, 2018	44.85	44.93	43.80	44.40
1099	NASDAQ	TCTM	Mon, Aug 13, 2018	43.90	45.15	43.50	44.90
1098	NASDAQ	TCTM	Fri, Aug 10, 2018	44.45	44.45	43.25	43.85
1097	NASDAQ	TCTM	Thu, Aug 9, 2018	45.00	45.60	44.45	44.50
1096	NASDAQ	TCTM	Wed, Aug 8, 2018	45.85	46.20	44.90	45.05
1095	NASDAQ	TCTM	Tue, Aug 7, 2018	45.45	46.80	45.45	45.90
1094	NASDAQ	TCTM	Mon, Aug 6, 2018	44.70	45.75	44.70	45.55
1093	NASDAQ	TCTM	Fri, Aug 3, 2018	44.50	45.20	44.38	44.95
1092	NASDAQ	TCTM	Thu, Aug 2, 2018	43.75	44.60	43.50	44.40
1091	NASDAQ	TCTM	Wed, Aug 1, 2018	44.30	45.60	43.55	43.85
1090	NASDAQ	TCTM	Tue, Jul 31, 2018	43.05	44.50	43.05	44.40
1089	NASDAQ	TCTM	Mon, Jul 30, 2018	43.35	44.10	42.80	42.90
1088	NASDAQ	TCTM	Fri, Jul 27, 2018	43.40	44.65	43.40	43.50
1087	NASDAQ	TCTM	Thu, Jul 26, 2018	42.25	44.00	41.90	43.40
1086	NASDAQ	TCTM	Wed, Jul 25, 2018	42.10	43.07	42.10	42.35
1085	NASDAQ	TCTM	Tue, Jul 24, 2018	42.35	42.85	41.90	42.10
1084	NASDAQ	TCTM	Mon, Jul 23, 2018	42.10	42.50	41.75	42.05
1083	NASDAQ	TCTM	Fri, Jul 20, 2018	42.35	43.15	41.65	42.10
1082	NASDAQ	TCTM	Thu, Jul 19, 2018	43.35	43.37	42.15	42.30
1081	NASDAQ	TCTM	Wed, Jul 18, 2018	42.20	44.00	42.05	43.25
1080	NASDAQ	TCTM	Tue, Jul 17, 2018	41.35	42.75	41.10	42.25
1079	NASDAQ	TCTM	Mon, Jul 16, 2018	41.55	42.00	41.10	41.15
1078	NASDAQ	TCTM	Fri, Jul 13, 2018	41.85	42.45	41.65	41.65
1077	NASDAQ	TCTM	Thu, Jul 12, 2018	41.50	42.65	40.95	41.80
1076	NASDAQ	TCTM	Wed, Jul 11, 2018	40.55	41.95	38.70	41.30
1075	NASDAQ	TCTM	Tue, Jul 10, 2018	41.60	41.90	40.75	40.75
1074	NASDAQ	TCTM	Mon, Jul 9, 2018	40.60	41.95	40.23	41.65
1073	NASDAQ	TCTM	Fri, Jul 6, 2018	39.35	39.98	38.70	39.80
1072	NASDAQ	TCTM	Thu, Jul 5, 2018	39.10	39.80	38.85	39.40
1071	NASDAQ	TCTM	Tue, Jul 3, 2018	39.30	39.80	38.85	39.15
1070	NASDAQ	TCTM	Mon, Jul 2, 2018	37.80	39.30	37.70	39.15
1069	NASDAQ	TCTM	Fri, Jun 29, 2018	37.50	38.46	37.50	37.85
1068	NASDAQ	TCTM	Thu, Jun 28, 2018	36.45	38.00	36.25	37.65
1067	NASDAQ	TCTM	Wed, Jun 27, 2018	37.60	39.20	36.55	36.65
1066	NASDAQ	TCTM	Tue, Jun 26, 2018	37.45	38.50	37.05	37.70
1065	NASDAQ	TCTM	Mon, Jun 25, 2018	38.45	38.60	37.40	37.45
1064	NASDAQ	TCTM	Fri, Jun 22, 2018	38.35	39.60	38.35	39.00
1063	NASDAQ	TCTM	Thu, Jun 21, 2018	38.65	39.30	37.80	38.15
1062	NASDAQ	TCTM	Wed, Jun 20, 2018	39.20	40.45	38.55	38.55
1061	NASDAQ	TCTM	Tue, Jun 19, 2018	37.85	40.23	37.85	39.95
1060	NASDAQ	TCTM	Mon, Jun 18, 2018	36.50	40.20	36.45	39.90
1059	NASDAQ	TCTM	Fri, Jun 15, 2018	37.45	37.60	36.35	36.45
1058	NASDAQ	TCTM	Thu, Jun 14, 2018	38.65	39.15	37.50	37.55
1057	NASDAQ	TCTM	Wed, Jun 13, 2018	39.80	40.30	38.10	38.65
1056	NASDAQ	TCTM	Tue, Jun 12, 2018	39.80	40.90	39.75	40.05
1055	NASDAQ	TCTM	Mon, Jun 11, 2018	39.25	40.50	39.20	39.85
1054	NASDAQ	TCTM	Fri, Jun 8, 2018	37.20	39.75	36.85	39.05
1053	NASDAQ	TCTM	Thu, Jun 7, 2018	37.45	37.45	36.05	37.05
1052	NASDAQ	TCTM	Wed, Jun 6, 2018	37.00	37.50	36.50	37.25
1051	NASDAQ	TCTM	Tue, Jun 5, 2018	40.45	41.55	35.55	36.95
1050	NASDAQ	TCTM	Mon, Jun 4, 2018	48.30	48.85	46.93	47.45
1049	NASDAQ	TCTM	Fri, Jun 1, 2018	48.15	48.85	47.85	48.30
1048	NASDAQ	TCTM	Thu, May 31, 2018	47.60	48.35	47.50	48.05
1047	NASDAQ	TCTM	Wed, May 30, 2018	47.80	48.45	47.25	47.60
1046	NASDAQ	TCTM	Tue, May 29, 2018	47.90	48.45	47.15	47.70
1045	NASDAQ	TCTM	Fri, May 25, 2018	48.30	48.80	47.93	48.05
1044	NASDAQ	TCTM	Thu, May 24, 2018	48.00	48.95	47.25	48.45
1043	NASDAQ	TCTM	Wed, May 23, 2018	47.15	48.50	47.00	48.00
1042	NASDAQ	TCTM	Tue, May 22, 2018	47.00	47.88	46.45	47.45
1041	NASDAQ	TCTM	Mon, May 21, 2018	47.90	48.95	45.95	47.00
1040	NASDAQ	TCTM	Fri, May 18, 2018	49.25	49.55	47.35	47.90
1039	NASDAQ	TCTM	Thu, May 17, 2018	49.75	50.40	48.55	49.25
1038	NASDAQ	TCTM	Wed, May 16, 2018	50.25	51.60	49.08	49.80
1037	NASDAQ	TCTM	Tue, May 15, 2018	49.90	50.50	49.70	50.30
1036	NASDAQ	TCTM	Mon, May 14, 2018	49.70	50.60	49.70	50.10
1035	NASDAQ	TCTM	Fri, May 11, 2018	50.40	51.20	50.00	50.55
1034	NASDAQ	TCTM	Thu, May 10, 2018	49.10	51.20	48.94	50.45
1033	NASDAQ	TCTM	Wed, May 9, 2018	51.75	52.05	49.00	49.15
1032	NASDAQ	TCTM	Tue, May 8, 2018	51.60	51.85	51.10	51.70
1031	NASDAQ	TCTM	Mon, May 7, 2018	51.75	52.50	51.25	51.80
1030	NASDAQ	TCTM	Fri, May 4, 2018	49.80	50.50	49.38	50.05
1029	NASDAQ	TCTM	Thu, May 3, 2018	50.75	50.75	49.40	49.95
1028	NASDAQ	TCTM	Wed, May 2, 2018	50.65	51.65	50.65	50.95
1027	NASDAQ	TCTM	Tue, May 1, 2018	50.50	50.65	49.44	50.65
1026	NASDAQ	TCTM	Mon, Apr 30, 2018	50.10	50.80	49.80	50.55
1025	NASDAQ	TCTM	Fri, Apr 27, 2018	50.25	50.68	49.85	50.05
1024	NASDAQ	TCTM	Thu, Apr 26, 2018	49.90	50.60	49.25	50.45
1023	NASDAQ	TCTM	Wed, Apr 25, 2018	52.60	52.60	48.90	49.75
1022	NASDAQ	TCTM	Tue, Apr 24, 2018	52.65	53.10	52.05	52.65
1021	NASDAQ	TCTM	Mon, Apr 23, 2018	53.55	53.55	52.20	52.40
1020	NASDAQ	TCTM	Fri, Apr 20, 2018	53.60	54.35	53.10	53.60
1019	NASDAQ	TCTM	Thu, Apr 19, 2018	53.65	54.35	53.00	53.40
1018	NASDAQ	TCTM	Wed, Apr 18, 2018	53.45	54.30	53.45	53.80
1017	NASDAQ	TCTM	Tue, Apr 17, 2018	53.90	54.20	53.05	53.60
1016	NASDAQ	TCTM	Mon, Apr 16, 2018	54.90	54.90	53.60	53.60
1015	NASDAQ	TCTM	Fri, Apr 13, 2018	55.85	56.20	54.68	54.75
1014	NASDAQ	TCTM	Thu, Apr 12, 2018	56.50	56.70	55.65	55.70
1013	NASDAQ	TCTM	Wed, Apr 11, 2018	55.10	57.15	55.05	56.30
1012	NASDAQ	TCTM	Tue, Apr 10, 2018	54.90	55.90	54.55	55.00
1011	NASDAQ	TCTM	Mon, Apr 9, 2018	55.35	55.60	54.35	54.35
1010	NASDAQ	TCTM	Fri, Apr 6, 2018	55.75	57.45	54.88	55.00
1009	NASDAQ	TCTM	Thu, Apr 5, 2018	58.55	58.55	56.05	56.15
1008	NASDAQ	TCTM	Wed, Apr 4, 2018	54.15	57.85	53.22	57.70
1007	NASDAQ	TCTM	Tue, Apr 3, 2018	55.75	56.02	55.05	55.10
1006	NASDAQ	TCTM	Mon, Apr 2, 2018	56.10	57.05	55.00	55.35
1005	NASDAQ	TCTM	Thu, Mar 29, 2018	54.85	56.75	54.75	56.10
1004	NASDAQ	TCTM	Wed, Mar 28, 2018	54.30	55.06	54.15	55.00
1003	NASDAQ	TCTM	Tue, Mar 27, 2018	54.65	55.80	54.30	54.45
1002	NASDAQ	TCTM	Mon, Mar 26, 2018	55.40	57.40	54.25	55.05
1001	NASDAQ	TCTM	Fri, Mar 23, 2018	57.80	57.90	55.25	55.30
1000	NASDAQ	TCTM	Thu, Mar 22, 2018	58.25	59.10	57.55	57.95
999	NASDAQ	TCTM	Wed, Mar 21, 2018	59.70	60.43	58.45	59.00
998	NASDAQ	TCTM	Tue, Mar 20, 2018	59.20	60.20	58.90	59.80
997	NASDAQ	TCTM	Mon, Mar 19, 2018	58.80	59.53	58.30	59.15
996	NASDAQ	TCTM	Fri, Mar 16, 2018	61.00	61.00	58.05	58.75
995	NASDAQ	TCTM	Thu, Mar 15, 2018	60.00	61.95	59.35	61.10
994	NASDAQ	TCTM	Wed, Mar 14, 2018	59.95	60.25	58.65	60.15
993	NASDAQ	TCTM	Tue, Mar 13, 2018	60.55	60.60	59.35	59.65
992	NASDAQ	TCTM	Mon, Mar 12, 2018	61.55	61.88	60.05	60.45
991	NASDAQ	TCTM	Fri, Mar 9, 2018	60.55	62.08	59.05	61.40
990	NASDAQ	TCTM	Thu, Mar 8, 2018	62.50	62.55	60.05	60.45
989	NASDAQ	TCTM	Wed, Mar 7, 2018	62.50	62.50	59.48	62.10
988	NASDAQ	TCTM	Tue, Mar 6, 2018	63.85	69.50	61.85	62.85
987	NASDAQ	TCTM	Mon, Mar 5, 2018	60.45	62.80	59.73	62.30
986	NASDAQ	TCTM	Fri, Mar 2, 2018	61.00	61.60	59.35	60.65
985	NASDAQ	TCTM	Thu, Mar 1, 2018	61.30	62.65	60.45	61.60
984	NASDAQ	TCTM	Wed, Feb 28, 2018	61.60	62.50	60.85	61.35
983	NASDAQ	TCTM	Tue, Feb 27, 2018	62.25	62.55	60.78	61.15
982	NASDAQ	TCTM	Mon, Feb 26, 2018	62.50	62.99	61.20	62.25
981	NASDAQ	TCTM	Fri, Feb 23, 2018	63.05	63.90	62.25	62.55
980	NASDAQ	TCTM	Thu, Feb 22, 2018	62.95	63.65	62.20	62.85
979	NASDAQ	TCTM	Wed, Feb 21, 2018	62.45	63.30	62.13	62.75
978	NASDAQ	TCTM	Tue, Feb 20, 2018	62.20	63.75	61.83	62.20
977	NASDAQ	TCTM	Fri, Feb 16, 2018	61.90	63.25	61.40	62.55
976	NASDAQ	TCTM	Thu, Feb 15, 2018	61.85	62.90	61.70	61.90
975	NASDAQ	TCTM	Wed, Feb 14, 2018	58.05	62.60	58.05	61.65
974	NASDAQ	TCTM	Tue, Feb 13, 2018	59.90	60.25	57.85	58.25
973	NASDAQ	TCTM	Mon, Feb 12, 2018	59.85	61.30	58.05	60.35
972	NASDAQ	TCTM	Fri, Feb 9, 2018	58.50	60.80	57.40	59.60
971	NASDAQ	TCTM	Thu, Feb 8, 2018	61.25	62.20	57.70	57.90
970	NASDAQ	TCTM	Wed, Feb 7, 2018	60.85	62.40	59.05	61.20
969	NASDAQ	TCTM	Tue, Feb 6, 2018	60.70	62.35	58.50	61.30
968	NASDAQ	TCTM	Mon, Feb 5, 2018	65.70	67.30	61.25	61.50
967	NASDAQ	TCTM	Fri, Feb 2, 2018	67.55	67.55	65.49	65.85
966	NASDAQ	TCTM	Thu, Feb 1, 2018	66.60	69.00	66.20	67.60
965	NASDAQ	TCTM	Wed, Jan 31, 2018	67.10	67.75	66.35	66.90
964	NASDAQ	TCTM	Tue, Jan 30, 2018	67.15	67.95	66.10	66.70
963	NASDAQ	TCTM	Mon, Jan 29, 2018	67.70	68.10	66.65	67.50
962	NASDAQ	TCTM	Fri, Jan 26, 2018	67.65	69.20	67.55	67.75
961	NASDAQ	TCTM	Thu, Jan 25, 2018	66.40	68.97	66.40	67.50
960	NASDAQ	TCTM	Wed, Jan 24, 2018	66.25	67.35	64.40	66.20
959	NASDAQ	TCTM	Tue, Jan 23, 2018	67.60	68.00	65.95	66.20
958	NASDAQ	TCTM	Mon, Jan 22, 2018	69.75	69.90	67.95	68.05
957	NASDAQ	TCTM	Fri, Jan 19, 2018	70.50	70.75	69.55	69.80
956	NASDAQ	TCTM	Thu, Jan 18, 2018	69.95	70.60	69.33	70.05
955	NASDAQ	TCTM	Wed, Jan 17, 2018	69.25	70.90	69.05	70.00
954	NASDAQ	TCTM	Tue, Jan 16, 2018	71.55	71.55	68.70	69.10
953	NASDAQ	TCTM	Fri, Jan 12, 2018	72.50	72.50	70.80	70.90
952	NASDAQ	TCTM	Thu, Jan 11, 2018	73.95	73.95	72.25	72.45
951	NASDAQ	TCTM	Wed, Jan 10, 2018	73.25	74.65	72.55	73.70
950	NASDAQ	TCTM	Tue, Jan 9, 2018	75.45	75.45	72.90	73.40
949	NASDAQ	TCTM	Mon, Jan 8, 2018	75.80	76.50	75.00	75.30
948	NASDAQ	TCTM	Fri, Jan 5, 2018	76.05	76.45	75.60	75.80
947	NASDAQ	TCTM	Thu, Jan 4, 2018	76.00	76.75	75.05	75.85
946	NASDAQ	TCTM	Wed, Jan 3, 2018	75.05	76.95	74.65	75.90
945	NASDAQ	TCTM	Tue, Jan 2, 2018	75.00	77.25	73.90	74.50
944	NASDAQ	TCTM	Fri, Dec 29, 2017	72.45	75.10	72.30	74.95
943	NASDAQ	TCTM	Thu, Dec 28, 2017	72.75	74.50	72.75	72.85
942	NASDAQ	TCTM	Wed, Dec 27, 2017	73.15	73.75	72.10	72.45
941	NASDAQ	TCTM	Tue, Dec 26, 2017	71.50	73.20	70.90	72.80
940	NASDAQ	TCTM	Fri, Dec 22, 2017	71.85	72.45	71.00	71.80
939	NASDAQ	TCTM	Thu, Dec 21, 2017	71.65	72.75	71.40	71.85
938	NASDAQ	TCTM	Wed, Dec 20, 2017	71.00	71.90	70.65	71.40
937	NASDAQ	TCTM	Tue, Dec 19, 2017	70.85	71.60	69.65	71.00
936	NASDAQ	TCTM	Mon, Dec 18, 2017	70.00	71.25	69.43	70.75
935	NASDAQ	TCTM	Fri, Dec 15, 2017	68.90	70.05	68.35	69.55
934	NASDAQ	TCTM	Thu, Dec 14, 2017	67.55	69.80	67.30	69.05
933	NASDAQ	TCTM	Wed, Dec 13, 2017	67.10	68.05	66.65	67.50
932	NASDAQ	TCTM	Tue, Dec 12, 2017	68.10	68.10	66.45	67.00
931	NASDAQ	TCTM	Mon, Dec 11, 2017	66.70	68.35	66.35	68.20
930	NASDAQ	TCTM	Fri, Dec 8, 2017	67.60	67.80	66.30	66.40
929	NASDAQ	TCTM	Thu, Dec 7, 2017	66.90	67.50	66.75	67.35
928	NASDAQ	TCTM	Wed, Dec 6, 2017	66.50	67.40	66.40	66.55
927	NASDAQ	TCTM	Tue, Dec 5, 2017	66.15	67.15	66.15	66.90
926	NASDAQ	TCTM	Mon, Dec 4, 2017	67.25	67.50	65.70	66.35
925	NASDAQ	TCTM	Fri, Dec 1, 2017	67.30	67.60	66.60	66.75
924	NASDAQ	TCTM	Thu, Nov 30, 2017	67.80	67.95	66.70	67.45
923	NASDAQ	TCTM	Wed, Nov 29, 2017	66.90	68.45	66.30	67.50
922	NASDAQ	TCTM	Tue, Nov 28, 2017	65.95	66.80	65.30	66.70
921	NASDAQ	TCTM	Mon, Nov 27, 2017	65.50	66.25	65.10	65.45
920	NASDAQ	TCTM	Fri, Nov 24, 2017	65.85	66.55	65.15	65.70
919	NASDAQ	TCTM	Wed, Nov 22, 2017	66.40	69.30	65.90	68.50
918	NASDAQ	TCTM	Tue, Nov 21, 2017	73.75	75.00	65.55	66.80
917	NASDAQ	TCTM	Mon, Nov 20, 2017	77.55	79.85	77.55	79.45
916	NASDAQ	TCTM	Fri, Nov 17, 2017	76.40	79.08	76.30	77.60
915	NASDAQ	TCTM	Thu, Nov 16, 2017	74.30	76.45	74.05	76.10
914	NASDAQ	TCTM	Wed, Nov 15, 2017	74.40	75.45	71.60	74.25
913	NASDAQ	TCTM	Tue, Nov 14, 2017	73.25	75.90	71.35	72.05
912	NASDAQ	TCTM	Mon, Nov 13, 2017	73.85	74.85	73.25	73.35
911	NASDAQ	TCTM	Fri, Nov 10, 2017	73.50	74.20	72.75	73.90
910	NASDAQ	TCTM	Thu, Nov 9, 2017	73.75	74.45	72.20	73.30
909	NASDAQ	TCTM	Wed, Nov 8, 2017	72.75	74.85	72.75	74.20
908	NASDAQ	TCTM	Tue, Nov 7, 2017	76.50	76.80	74.00	74.20
907	NASDAQ	TCTM	Mon, Nov 6, 2017	73.60	76.95	72.75	76.45
906	NASDAQ	TCTM	Fri, Nov 3, 2017	73.15	74.90	71.95	73.60
905	NASDAQ	TCTM	Thu, Nov 2, 2017	72.40	73.90	72.28	73.00
904	NASDAQ	TCTM	Wed, Nov 1, 2017	73.45	73.85	71.90	72.30
903	NASDAQ	TCTM	Tue, Oct 31, 2017	73.10	73.90	72.70	73.25
902	NASDAQ	TCTM	Mon, Oct 30, 2017	72.65	73.89	72.35	72.90
901	NASDAQ	TCTM	Fri, Oct 27, 2017	71.80	72.75	70.30	72.50
900	NASDAQ	TCTM	Thu, Oct 26, 2017	72.65	73.15	70.40	71.70
899	NASDAQ	TCTM	Wed, Oct 25, 2017	73.25	73.45	71.80	73.00
898	NASDAQ	TCTM	Tue, Oct 24, 2017	72.85	73.75	72.50	73.45
897	NASDAQ	TCTM	Mon, Oct 23, 2017	72.00	73.35	71.85	72.80
896	NASDAQ	TCTM	Fri, Oct 20, 2017	72.60	73.80	72.15	72.25
895	NASDAQ	TCTM	Thu, Oct 19, 2017	71.95	72.90	71.45	72.55
894	NASDAQ	TCTM	Wed, Oct 18, 2017	72.40	72.75	72.00	72.55
893	NASDAQ	TCTM	Tue, Oct 17, 2017	73.00	73.10	71.50	72.00
892	NASDAQ	TCTM	Mon, Oct 16, 2017	73.00	73.75	72.55	73.35
891	NASDAQ	TCTM	Fri, Oct 13, 2017	71.30	73.10	71.30	72.95
890	NASDAQ	TCTM	Thu, Oct 12, 2017	72.75	72.75	71.00	71.35
889	NASDAQ	TCTM	Wed, Oct 11, 2017	74.05	74.10	72.45	72.90
888	NASDAQ	TCTM	Tue, Oct 10, 2017	73.75	76.00	72.75	74.05
887	NASDAQ	TCTM	Mon, Oct 9, 2017	73.00	73.33	71.58	72.55
886	NASDAQ	TCTM	Fri, Oct 6, 2017	72.35	74.75	72.35	73.05
885	NASDAQ	TCTM	Thu, Oct 5, 2017	72.00	73.10	71.90	72.50
884	NASDAQ	TCTM	Wed, Oct 4, 2017	71.40	72.30	71.10	71.95
883	NASDAQ	TCTM	Tue, Oct 3, 2017	72.10	72.20	70.55	71.10
882	NASDAQ	TCTM	Mon, Oct 2, 2017	72.80	72.80	71.45	72.40
881	NASDAQ	TCTM	Fri, Sep 29, 2017	72.50	73.25	72.45	72.75
880	NASDAQ	TCTM	Thu, Sep 28, 2017	72.20	72.85	72.00	72.40
879	NASDAQ	TCTM	Wed, Sep 27, 2017	72.60	73.05	72.00	72.85
878	NASDAQ	TCTM	Tue, Sep 26, 2017	71.55	72.89	71.55	72.20
877	NASDAQ	TCTM	Mon, Sep 25, 2017	72.00	72.90	71.10	71.45
876	NASDAQ	TCTM	Fri, Sep 22, 2017	72.05	72.85	72.05	72.50
875	NASDAQ	TCTM	Thu, Sep 21, 2017	72.75	74.25	72.05	72.45
874	NASDAQ	TCTM	Wed, Sep 20, 2017	73.00	73.80	72.20	72.45
873	NASDAQ	TCTM	Tue, Sep 19, 2017	72.75	72.75	71.55	72.60
872	NASDAQ	TCTM	Mon, Sep 18, 2017	72.00	72.75	71.70	72.45
871	NASDAQ	TCTM	Fri, Sep 15, 2017	72.45	73.00	72.00	72.10
870	NASDAQ	TCTM	Thu, Sep 14, 2017	72.50	72.95	71.05	72.25
869	NASDAQ	TCTM	Wed, Sep 13, 2017	70.60	72.80	70.15	72.05
868	NASDAQ	TCTM	Tue, Sep 12, 2017	70.00	71.15	69.65	70.70
867	NASDAQ	TCTM	Mon, Sep 11, 2017	70.05	70.50	69.80	70.45
866	NASDAQ	TCTM	Fri, Sep 8, 2017	71.00	71.00	69.35	69.70
865	NASDAQ	TCTM	Thu, Sep 7, 2017	70.40	71.50	70.00	70.80
864	NASDAQ	TCTM	Wed, Sep 6, 2017	70.70	72.10	69.80	70.25
863	NASDAQ	TCTM	Tue, Sep 5, 2017	71.15	71.15	69.20	70.20
862	NASDAQ	TCTM	Fri, Sep 1, 2017	70.65	72.35	70.65	71.35
861	NASDAQ	TCTM	Thu, Aug 31, 2017	69.25	71.65	68.75	70.60
860	NASDAQ	TCTM	Wed, Aug 30, 2017	66.65	70.05	65.30	68.75
859	NASDAQ	TCTM	Tue, Aug 29, 2017	65.05	65.90	64.30	64.95
858	NASDAQ	TCTM	Mon, Aug 28, 2017	67.65	67.65	62.60	64.70
857	NASDAQ	TCTM	Fri, Aug 25, 2017	67.30	69.75	66.60	66.85
856	NASDAQ	TCTM	Thu, Aug 24, 2017	70.35	73.40	66.90	67.30
855	NASDAQ	TCTM	Wed, Aug 23, 2017	69.95	72.40	69.40	70.15
854	NASDAQ	TCTM	Tue, Aug 22, 2017	77.25	80.70	66.35	70.55
853	NASDAQ	TCTM	Mon, Aug 21, 2017	90.15	93.70	90.10	93.05
852	NASDAQ	TCTM	Fri, Aug 18, 2017	90.15	91.95	89.70	90.10
851	NASDAQ	TCTM	Thu, Aug 17, 2017	91.75	92.80	89.95	90.35
850	NASDAQ	TCTM	Wed, Aug 16, 2017	93.05	93.45	92.00	92.15
849	NASDAQ	TCTM	Tue, Aug 15, 2017	92.20	93.75	90.00	92.35
848	NASDAQ	TCTM	Mon, Aug 14, 2017	91.30	93.90	91.30	92.45
847	NASDAQ	TCTM	Fri, Aug 11, 2017	89.50	91.65	88.30	90.80
846	NASDAQ	TCTM	Thu, Aug 10, 2017	93.00	93.00	87.65	89.65
845	NASDAQ	TCTM	Wed, Aug 9, 2017	95.00	95.20	93.85	94.05
844	NASDAQ	TCTM	Tue, Aug 8, 2017	95.00	96.25	94.40	95.25
843	NASDAQ	TCTM	Mon, Aug 7, 2017	95.70	96.25	94.35	94.70
842	NASDAQ	TCTM	Fri, Aug 4, 2017	95.50	96.10	94.15	95.75
841	NASDAQ	TCTM	Thu, Aug 3, 2017	94.95	95.75	93.95	95.20
840	NASDAQ	TCTM	Wed, Aug 2, 2017	95.20	96.05	93.75	95.05
839	NASDAQ	TCTM	Tue, Aug 1, 2017	96.50	96.58	94.40	95.15
838	NASDAQ	TCTM	Mon, Jul 31, 2017	96.95	97.25	94.30	96.50
837	NASDAQ	TCTM	Fri, Jul 28, 2017	95.20	97.45	93.80	96.95
836	NASDAQ	TCTM	Thu, Jul 27, 2017	99.70	99.70	94.00	95.45
835	NASDAQ	TCTM	Wed, Jul 26, 2017	99.25	100.50	98.85	99.40
834	NASDAQ	TCTM	Tue, Jul 25, 2017	101.00	101.20	98.00	99.00
833	NASDAQ	TCTM	Mon, Jul 24, 2017	99.30	100.00	98.16	99.75
832	NASDAQ	TCTM	Fri, Jul 21, 2017	102.20	102.20	98.45	99.25
831	NASDAQ	TCTM	Thu, Jul 20, 2017	102.75	103.35	100.30	101.85
830	NASDAQ	TCTM	Wed, Jul 19, 2017	108.25	108.50	100.88	102.70
829	NASDAQ	TCTM	Tue, Jul 18, 2017	96.70	107.00	96.70	106.60
828	NASDAQ	TCTM	Mon, Jul 17, 2017	95.00	97.35	94.40	96.50
827	NASDAQ	TCTM	Fri, Jul 14, 2017	95.15	96.10	94.00	94.90
826	NASDAQ	TCTM	Thu, Jul 13, 2017	95.85	96.58	93.60	95.05
825	NASDAQ	TCTM	Wed, Jul 12, 2017	93.30	95.70	93.30	95.65
824	NASDAQ	TCTM	Tue, Jul 11, 2017	93.65	93.65	91.90	93.00
823	NASDAQ	TCTM	Mon, Jul 10, 2017	93.55	94.20	92.80	93.45
822	NASDAQ	TCTM	Fri, Jul 7, 2017	90.80	93.55	90.05	92.95
821	NASDAQ	TCTM	Thu, Jul 6, 2017	89.50	92.20	89.50	90.80
820	NASDAQ	TCTM	Wed, Jul 5, 2017	87.55	92.45	87.30	89.65
819	NASDAQ	TCTM	Mon, Jul 3, 2017	89.85	90.25	86.70	87.20
818	NASDAQ	TCTM	Fri, Jun 30, 2017	89.70	90.15	87.95	89.55
817	NASDAQ	TCTM	Thu, Jun 29, 2017	90.00	90.20	88.95	89.95
816	NASDAQ	TCTM	Wed, Jun 28, 2017	89.00	91.15	88.85	89.95
815	NASDAQ	TCTM	Tue, Jun 27, 2017	90.80	90.80	88.77	89.25
814	NASDAQ	TCTM	Mon, Jun 26, 2017	91.25	91.80	90.65	90.90
813	NASDAQ	TCTM	Fri, Jun 23, 2017	91.10	91.87	90.60	91.65
812	NASDAQ	TCTM	Thu, Jun 22, 2017	92.70	92.70	90.75	91.10
811	NASDAQ	TCTM	Wed, Jun 21, 2017	93.20	93.90	91.65	92.50
810	NASDAQ	TCTM	Tue, Jun 20, 2017	92.95	94.95	92.58	92.75
809	NASDAQ	TCTM	Mon, Jun 19, 2017	92.55	94.55	91.80	92.95
808	NASDAQ	TCTM	Fri, Jun 16, 2017	90.25	92.30	90.00	92.25
807	NASDAQ	TCTM	Thu, Jun 15, 2017	89.60	90.35	89.10	90.20
806	NASDAQ	TCTM	Wed, Jun 14, 2017	91.45	92.95	90.50	91.00
805	NASDAQ	TCTM	Tue, Jun 13, 2017	90.80	93.05	90.65	91.35
804	NASDAQ	TCTM	Mon, Jun 12, 2017	91.70	92.45	89.40	90.10
803	NASDAQ	TCTM	Fri, Jun 9, 2017	91.95	94.40	91.50	91.55
802	NASDAQ	TCTM	Thu, Jun 8, 2017	93.20	94.50	91.23	91.50
801	NASDAQ	TCTM	Wed, Jun 7, 2017	90.50	93.00	90.45	92.70
800	NASDAQ	TCTM	Tue, Jun 6, 2017	89.60	92.10	89.60	90.60
799	NASDAQ	TCTM	Mon, Jun 5, 2017	87.85	89.80	86.70	89.60
798	NASDAQ	TCTM	Fri, Jun 2, 2017	87.75	88.65	87.45	87.90
797	NASDAQ	TCTM	Thu, Jun 1, 2017	85.15	88.00	85.15	87.70
796	NASDAQ	TCTM	Wed, May 31, 2017	87.05	88.00	85.10	85.65
795	NASDAQ	TCTM	Tue, May 30, 2017	87.75	87.85	85.30	86.50
794	NASDAQ	TCTM	Fri, May 26, 2017	89.25	89.65	87.55	87.85
793	NASDAQ	TCTM	Thu, May 25, 2017	89.00	89.25	87.20	89.10
792	NASDAQ	TCTM	Wed, May 24, 2017	88.20	89.30	84.50	88.10
791	NASDAQ	TCTM	Tue, May 23, 2017	89.00	91.43	85.63	88.45
790	NASDAQ	TCTM	Mon, May 22, 2017	93.25	93.43	90.75	92.95
789	NASDAQ	TCTM	Fri, May 19, 2017	93.40	94.45	91.00	92.45
788	NASDAQ	TCTM	Thu, May 18, 2017	90.05	93.20	87.55	92.50
787	NASDAQ	TCTM	Wed, May 17, 2017	94.60	96.55	89.25	90.45
786	NASDAQ	TCTM	Tue, May 16, 2017	95.45	96.95	93.05	95.10
785	NASDAQ	TCTM	Mon, May 15, 2017	99.40	99.95	96.50	97.55
784	NASDAQ	TCTM	Fri, May 12, 2017	96.85	99.95	96.45	98.65
783	NASDAQ	TCTM	Thu, May 11, 2017	96.95	96.95	95.00	96.50
782	NASDAQ	TCTM	Wed, May 10, 2017	97.50	97.65	96.10	97.30
781	NASDAQ	TCTM	Tue, May 9, 2017	97.75	98.93	95.00	97.50
780	NASDAQ	TCTM	Mon, May 8, 2017	97.00	101.45	95.21	97.55
779	NASDAQ	TCTM	Fri, May 5, 2017	95.95	97.35	94.95	96.90
778	NASDAQ	TCTM	Thu, May 4, 2017	96.60	97.20	94.25	95.65
777	NASDAQ	TCTM	Wed, May 3, 2017	95.70	96.70	94.40	96.45
776	NASDAQ	TCTM	Tue, May 2, 2017	94.05	97.50	93.70	96.35
775	NASDAQ	TCTM	Mon, May 1, 2017	93.50	94.80	92.65	93.70
774	NASDAQ	TCTM	Fri, Apr 28, 2017	94.90	94.90	92.80	93.05
773	NASDAQ	TCTM	Thu, Apr 27, 2017	93.15	95.00	93.05	94.50
772	NASDAQ	TCTM	Wed, Apr 26, 2017	93.55	93.90	92.50	92.70
771	NASDAQ	TCTM	Tue, Apr 25, 2017	93.20	93.90	92.86	93.75
770	NASDAQ	TCTM	Mon, Apr 24, 2017	94.50	94.50	91.95	93.00
769	NASDAQ	TCTM	Fri, Apr 21, 2017	93.80	94.00	92.50	93.55
768	NASDAQ	TCTM	Thu, Apr 20, 2017	99.35	100.00	92.70	93.75
767	NASDAQ	TCTM	Wed, Apr 19, 2017	94.30	94.35	92.55	93.55
766	NASDAQ	TCTM	Tue, Apr 18, 2017	94.55	94.95	92.75	93.75
765	NASDAQ	TCTM	Mon, Apr 17, 2017	95.60	95.60	94.38	94.80
764	NASDAQ	TCTM	Thu, Apr 13, 2017	95.55	95.97	94.05	95.00
763	NASDAQ	TCTM	Wed, Apr 12, 2017	95.25	97.50	95.25	95.50
762	NASDAQ	TCTM	Tue, Apr 11, 2017	95.15	96.35	93.60	95.55
761	NASDAQ	TCTM	Mon, Apr 10, 2017	96.05	98.75	95.35	95.35
760	NASDAQ	TCTM	Fri, Apr 7, 2017	95.50	96.50	94.85	95.85
759	NASDAQ	TCTM	Thu, Apr 6, 2017	95.25	96.45	93.55	95.55
758	NASDAQ	TCTM	Wed, Apr 5, 2017	96.55	97.25	93.35	94.95
757	NASDAQ	TCTM	Tue, Apr 4, 2017	94.60	95.80	93.80	95.70
756	NASDAQ	TCTM	Mon, Apr 3, 2017	93.85	96.34	93.49	94.65
755	NASDAQ	TCTM	Fri, Mar 31, 2017	94.70	95.25	92.55	93.40
754	NASDAQ	TCTM	Thu, Mar 30, 2017	96.45	96.45	94.50	94.95
753	NASDAQ	TCTM	Wed, Mar 29, 2017	97.80	98.40	95.35	96.75
752	NASDAQ	TCTM	Tue, Mar 28, 2017	91.75	98.15	91.35	97.85
751	NASDAQ	TCTM	Mon, Mar 27, 2017	91.00	92.09	90.00	91.65
750	NASDAQ	TCTM	Fri, Mar 24, 2017	91.05	91.65	90.60	90.95
749	NASDAQ	TCTM	Thu, Mar 23, 2017	89.90	91.75	89.90	91.10
748	NASDAQ	TCTM	Wed, Mar 22, 2017	89.70	91.00	88.80	90.00
747	NASDAQ	TCTM	Tue, Mar 21, 2017	91.65	91.65	88.60	89.80
746	NASDAQ	TCTM	Mon, Mar 20, 2017	91.50	92.25	90.80	91.55
745	NASDAQ	TCTM	Fri, Mar 17, 2017	90.45	91.88	90.45	91.15
744	NASDAQ	TCTM	Thu, Mar 16, 2017	91.60	92.25	90.30	90.90
743	NASDAQ	TCTM	Wed, Mar 15, 2017	91.10	93.60	90.00	91.55
742	NASDAQ	TCTM	Tue, Mar 14, 2017	92.25	92.45	90.25	90.65
741	NASDAQ	TCTM	Mon, Mar 13, 2017	90.50	94.00	90.00	92.70
740	NASDAQ	TCTM	Fri, Mar 10, 2017	89.95	90.80	89.45	90.50
739	NASDAQ	TCTM	Thu, Mar 9, 2017	89.75	90.95	89.10	90.00
738	NASDAQ	TCTM	Wed, Mar 8, 2017	90.00	90.85	88.06	89.80
737	NASDAQ	TCTM	Tue, Mar 7, 2017	81.85	92.50	81.00	90.25
736	NASDAQ	TCTM	Mon, Mar 6, 2017	81.20	82.45	80.10	82.35
735	NASDAQ	TCTM	Fri, Mar 3, 2017	76.40	82.45	75.93	81.70
734	NASDAQ	TCTM	Thu, Mar 2, 2017	75.85	79.00	75.35	77.55
733	NASDAQ	TCTM	Wed, Mar 1, 2017	72.65	78.30	72.65	76.80
732	NASDAQ	TCTM	Tue, Feb 28, 2017	72.50	76.00	72.00	72.35
731	NASDAQ	TCTM	Mon, Feb 27, 2017	74.30	75.00	71.89	72.50
730	NASDAQ	TCTM	Fri, Feb 24, 2017	73.45	74.80	73.38	74.15
729	NASDAQ	TCTM	Thu, Feb 23, 2017	76.85	77.18	73.05	73.45
728	NASDAQ	TCTM	Wed, Feb 22, 2017	75.25	77.25	74.90	76.90
727	NASDAQ	TCTM	Tue, Feb 21, 2017	76.65	77.55	75.00	75.60
726	NASDAQ	TCTM	Fri, Feb 17, 2017	77.40	78.60	75.90	76.30
725	NASDAQ	TCTM	Thu, Feb 16, 2017	74.20	78.00	74.20	77.20
724	NASDAQ	TCTM	Wed, Feb 15, 2017	74.60	75.05	73.75	74.25
723	NASDAQ	TCTM	Tue, Feb 14, 2017	74.40	76.00	74.00	75.05
722	NASDAQ	TCTM	Mon, Feb 13, 2017	74.05	74.75	73.10	74.15
721	NASDAQ	TCTM	Fri, Feb 10, 2017	72.25	74.00	71.30	73.40
720	NASDAQ	TCTM	Thu, Feb 9, 2017	70.70	72.28	70.45	71.90
719	NASDAQ	TCTM	Wed, Feb 8, 2017	71.45	71.45	70.25	70.50
718	NASDAQ	TCTM	Tue, Feb 7, 2017	72.75	73.95	71.00	71.45
717	NASDAQ	TCTM	Mon, Feb 6, 2017	74.55	74.85	72.50	72.65
716	NASDAQ	TCTM	Fri, Feb 3, 2017	75.00	75.50	74.85	74.95
715	NASDAQ	TCTM	Thu, Feb 2, 2017	75.30	75.70	74.90	75.00
714	NASDAQ	TCTM	Wed, Feb 1, 2017	75.00	75.53	74.70	75.25
713	NASDAQ	TCTM	Tue, Jan 31, 2017	73.85	74.45	73.00	73.95
712	NASDAQ	TCTM	Mon, Jan 30, 2017	74.75	74.85	73.55	74.05
711	NASDAQ	TCTM	Fri, Jan 27, 2017	75.00	75.83	75.00	75.20
710	NASDAQ	TCTM	Thu, Jan 26, 2017	75.15	76.05	75.00	75.05
709	NASDAQ	TCTM	Wed, Jan 25, 2017	75.25	75.90	75.00	75.35
708	NASDAQ	TCTM	Tue, Jan 24, 2017	74.95	76.35	74.55	75.50
707	NASDAQ	TCTM	Mon, Jan 23, 2017	75.90	77.90	74.25	74.90
706	NASDAQ	TCTM	Fri, Jan 20, 2017	77.25	77.45	75.80	75.85
705	NASDAQ	TCTM	Thu, Jan 19, 2017	77.40	78.20	76.95	77.45
704	NASDAQ	TCTM	Wed, Jan 18, 2017	77.70	79.65	76.65	77.45
703	NASDAQ	TCTM	Tue, Jan 17, 2017	76.75	77.70	75.95	77.25
702	NASDAQ	TCTM	Fri, Jan 13, 2017	76.70	78.35	75.32	76.70
701	NASDAQ	TCTM	Thu, Jan 12, 2017	77.50	77.50	75.05	76.75
700	NASDAQ	TCTM	Wed, Jan 11, 2017	77.10	77.75	76.50	77.40
699	NASDAQ	TCTM	Tue, Jan 10, 2017	76.50	77.50	75.90	77.10
698	NASDAQ	TCTM	Mon, Jan 9, 2017	75.50	76.80	75.25	76.20
697	NASDAQ	TCTM	Fri, Jan 6, 2017	75.75	76.00	75.35	75.45
696	NASDAQ	TCTM	Thu, Jan 5, 2017	76.00	78.15	75.75	75.85
695	NASDAQ	TCTM	Wed, Jan 4, 2017	74.75	76.35	74.75	75.85
694	NASDAQ	TCTM	Tue, Jan 3, 2017	75.00	75.00	73.00	74.70
693	NASDAQ	TCTM	Fri, Dec 30, 2016	76.50	76.50	72.70	74.95
692	NASDAQ	TCTM	Thu, Dec 29, 2016	75.85	77.15	75.10	76.10
691	NASDAQ	TCTM	Wed, Dec 28, 2016	75.65	77.85	75.30	76.00
690	NASDAQ	TCTM	Tue, Dec 27, 2016	75.75	76.00	75.05	75.65
689	NASDAQ	TCTM	Fri, Dec 23, 2016	75.45	76.40	75.28	75.95
688	NASDAQ	TCTM	Thu, Dec 22, 2016	75.40	76.25	75.10	75.70
687	NASDAQ	TCTM	Wed, Dec 21, 2016	75.40	76.40	74.35	75.75
686	NASDAQ	TCTM	Tue, Dec 20, 2016	76.45	76.55	75.05	75.80
685	NASDAQ	TCTM	Mon, Dec 19, 2016	76.15	77.25	75.50	76.10
684	NASDAQ	TCTM	Fri, Dec 16, 2016	76.50	76.55	75.50	75.95
683	NASDAQ	TCTM	Thu, Dec 15, 2016	75.60	75.70	74.60	75.50
682	NASDAQ	TCTM	Wed, Dec 14, 2016	79.00	79.88	75.40	75.70
681	NASDAQ	TCTM	Tue, Dec 13, 2016	80.40	81.50	79.00	79.40
680	NASDAQ	TCTM	Mon, Dec 12, 2016	80.25	80.70	77.80	80.00
679	NASDAQ	TCTM	Fri, Dec 9, 2016	84.30	85.00	82.81	83.40
678	NASDAQ	TCTM	Thu, Dec 8, 2016	82.60	86.30	81.85	84.05
677	NASDAQ	TCTM	Wed, Dec 7, 2016	82.00	83.30	81.36	82.70
676	NASDAQ	TCTM	Tue, Dec 6, 2016	83.05	83.23	81.80	81.95
675	NASDAQ	TCTM	Mon, Dec 5, 2016	82.65	84.30	82.05	83.00
674	NASDAQ	TCTM	Fri, Dec 2, 2016	83.15	84.15	82.00	83.55
673	NASDAQ	TCTM	Thu, Dec 1, 2016	84.60	84.60	82.15	82.70
672	NASDAQ	TCTM	Wed, Nov 30, 2016	82.90	84.75	82.40	83.95
671	NASDAQ	TCTM	Tue, Nov 29, 2016	84.50	85.00	82.75	82.85
670	NASDAQ	TCTM	Mon, Nov 28, 2016	84.95	85.00	83.24	84.45
669	NASDAQ	TCTM	Fri, Nov 25, 2016	82.25	86.65	81.00	84.35
668	NASDAQ	TCTM	Wed, Nov 23, 2016	83.85	84.65	82.00	83.15
667	NASDAQ	TCTM	Tue, Nov 22, 2016	78.75	88.75	77.55	82.45
666	NASDAQ	TCTM	Mon, Nov 21, 2016	75.05	76.25	74.90	75.10
665	NASDAQ	TCTM	Fri, Nov 18, 2016	74.95	75.10	74.25	74.60
664	NASDAQ	TCTM	Thu, Nov 17, 2016	73.40	75.00	73.40	74.75
663	NASDAQ	TCTM	Wed, Nov 16, 2016	71.00	73.70	70.15	73.55
662	NASDAQ	TCTM	Tue, Nov 15, 2016	71.80	72.20	70.35	70.55
661	NASDAQ	TCTM	Mon, Nov 14, 2016	72.50	73.65	70.25	71.70
660	NASDAQ	TCTM	Fri, Nov 11, 2016	70.85	72.90	70.85	71.75
659	NASDAQ	TCTM	Thu, Nov 10, 2016	74.20	74.23	69.60	71.50
658	NASDAQ	TCTM	Wed, Nov 9, 2016	73.15	74.70	72.50	74.05
657	NASDAQ	TCTM	Tue, Nov 8, 2016	75.00	75.65	74.25	74.40
656	NASDAQ	TCTM	Mon, Nov 7, 2016	75.20	77.00	74.05	74.80
655	NASDAQ	TCTM	Fri, Nov 4, 2016	73.25	75.40	72.55	74.65
654	NASDAQ	TCTM	Thu, Nov 3, 2016	75.50	76.50	74.30	74.65
653	NASDAQ	TCTM	Wed, Nov 2, 2016	80.20	80.25	75.79	75.85
652	NASDAQ	TCTM	Tue, Nov 1, 2016	81.45	82.00	80.15	80.60
651	NASDAQ	TCTM	Mon, Oct 31, 2016	79.85	81.15	77.35	80.75
650	NASDAQ	TCTM	Fri, Oct 28, 2016	79.80	80.70	78.75	78.95
649	NASDAQ	TCTM	Thu, Oct 27, 2016	78.65	80.15	77.50	80.00
648	NASDAQ	TCTM	Wed, Oct 26, 2016	78.65	79.70	77.40	78.05
647	NASDAQ	TCTM	Tue, Oct 25, 2016	78.25	80.40	78.07	79.30
646	NASDAQ	TCTM	Mon, Oct 24, 2016	75.75	80.00	75.70	78.00
645	NASDAQ	TCTM	Fri, Oct 21, 2016	75.00	75.65	74.29	75.25
644	NASDAQ	TCTM	Thu, Oct 20, 2016	75.00	75.65	74.65	75.00
643	NASDAQ	TCTM	Wed, Oct 19, 2016	73.20	75.30	73.20	75.20
642	NASDAQ	TCTM	Tue, Oct 18, 2016	74.55	74.80	72.75	73.45
641	NASDAQ	TCTM	Mon, Oct 17, 2016	74.05	74.55	70.55	73.50
640	NASDAQ	TCTM	Fri, Oct 14, 2016	72.70	74.95	72.68	74.55
639	NASDAQ	TCTM	Thu, Oct 13, 2016	76.25	76.60	70.83	71.15
638	NASDAQ	TCTM	Wed, Oct 12, 2016	74.20	77.45	73.30	77.15
637	NASDAQ	TCTM	Tue, Oct 11, 2016	75.50	76.40	73.00	73.90
636	NASDAQ	TCTM	Mon, Oct 10, 2016	75.75	76.75	75.30	76.15
635	NASDAQ	TCTM	Fri, Oct 7, 2016	76.20	76.55	74.65	75.10
634	NASDAQ	TCTM	Thu, Oct 6, 2016	76.75	76.95	74.90	75.80
633	NASDAQ	TCTM	Wed, Oct 5, 2016	72.50	77.55	72.45	76.65
632	NASDAQ	TCTM	Tue, Oct 4, 2016	71.60	72.40	71.35	71.65
631	NASDAQ	TCTM	Mon, Oct 3, 2016	71.95	73.25	70.85	71.25
630	NASDAQ	TCTM	Fri, Sep 30, 2016	71.65	72.90	71.05	72.40
629	NASDAQ	TCTM	Thu, Sep 29, 2016	72.45	72.80	71.95	72.10
628	NASDAQ	TCTM	Wed, Sep 28, 2016	72.50	73.05	71.95	72.15
627	NASDAQ	TCTM	Tue, Sep 27, 2016	71.10	73.00	71.10	72.55
626	NASDAQ	TCTM	Mon, Sep 26, 2016	73.20	73.50	71.05	71.45
625	NASDAQ	TCTM	Fri, Sep 23, 2016	75.80	75.90	73.20	73.50
624	NASDAQ	TCTM	Thu, Sep 22, 2016	72.90	75.95	72.90	75.70
623	NASDAQ	TCTM	Wed, Sep 21, 2016	71.95	73.17	71.55	72.55
622	NASDAQ	TCTM	Tue, Sep 20, 2016	73.75	74.80	71.55	71.75
621	NASDAQ	TCTM	Mon, Sep 19, 2016	73.70	74.23	71.50	73.55
620	NASDAQ	TCTM	Fri, Sep 16, 2016	73.30	75.90	73.00	73.15
619	NASDAQ	TCTM	Thu, Sep 15, 2016	71.75	73.25	71.70	72.95
618	NASDAQ	TCTM	Wed, Sep 14, 2016	70.30	72.20	70.25	71.55
617	NASDAQ	TCTM	Tue, Sep 13, 2016	70.00	72.50	69.80	70.00
616	NASDAQ	TCTM	Mon, Sep 12, 2016	68.95	71.55	68.55	70.40
615	NASDAQ	TCTM	Fri, Sep 9, 2016	71.80	72.45	69.20	70.35
614	NASDAQ	TCTM	Thu, Sep 8, 2016	71.50	73.25	71.40	72.95
613	NASDAQ	TCTM	Wed, Sep 7, 2016	69.70	72.90	69.55	71.85
612	NASDAQ	TCTM	Tue, Sep 6, 2016	67.90	69.90	67.80	69.70
611	NASDAQ	TCTM	Fri, Sep 2, 2016	65.50	67.70	65.50	67.55
610	NASDAQ	TCTM	Thu, Sep 1, 2016	65.80	66.25	64.90	65.45
609	NASDAQ	TCTM	Wed, Aug 31, 2016	67.25	67.50	62.70	65.50
608	NASDAQ	TCTM	Tue, Aug 30, 2016	68.50	69.10	67.15	67.70
607	NASDAQ	TCTM	Mon, Aug 29, 2016	68.45	69.08	67.85	68.40
606	NASDAQ	TCTM	Fri, Aug 26, 2016	67.80	69.95	67.80	68.30
605	NASDAQ	TCTM	Thu, Aug 25, 2016	69.00	69.26	67.85	68.05
604	NASDAQ	TCTM	Wed, Aug 24, 2016	67.25	69.50	66.90	69.25
603	NASDAQ	TCTM	Tue, Aug 23, 2016	66.00	67.10	65.65	67.05
602	NASDAQ	TCTM	Mon, Aug 22, 2016	67.05	67.50	65.35	65.50
601	NASDAQ	TCTM	Fri, Aug 19, 2016	64.60	67.50	64.60	67.40
600	NASDAQ	TCTM	Thu, Aug 18, 2016	65.10	66.30	62.15	65.50
599	NASDAQ	TCTM	Wed, Aug 17, 2016	58.95	68.36	58.95	66.50
598	NASDAQ	TCTM	Tue, Aug 16, 2016	60.05	61.25	56.85	58.95
597	NASDAQ	TCTM	Mon, Aug 15, 2016	57.05	58.00	57.00	57.95
596	NASDAQ	TCTM	Fri, Aug 12, 2016	57.40	57.70	56.90	57.00
595	NASDAQ	TCTM	Thu, Aug 11, 2016	57.20	57.40	56.80	57.30
594	NASDAQ	TCTM	Wed, Aug 10, 2016	57.40	57.50	56.65	56.80
593	NASDAQ	TCTM	Tue, Aug 9, 2016	57.40	58.00	52.75	56.95
592	NASDAQ	TCTM	Mon, Aug 8, 2016	57.40	57.50	56.38	57.20
591	NASDAQ	TCTM	Fri, Aug 5, 2016	57.55	57.75	57.20	57.50
590	NASDAQ	TCTM	Thu, Aug 4, 2016	56.55	58.08	56.23	57.50
589	NASDAQ	TCTM	Wed, Aug 3, 2016	56.70	56.83	55.90	56.20
588	NASDAQ	TCTM	Tue, Aug 2, 2016	58.30	58.75	56.35	56.45
587	NASDAQ	TCTM	Mon, Aug 1, 2016	57.05	58.80	56.45	58.60
586	NASDAQ	TCTM	Fri, Jul 29, 2016	57.05	57.10	56.45	56.70
585	NASDAQ	TCTM	Thu, Jul 28, 2016	57.50	57.50	56.35	56.85
584	NASDAQ	TCTM	Wed, Jul 27, 2016	54.85	57.75	54.25	57.55
583	NASDAQ	TCTM	Tue, Jul 26, 2016	54.15	54.85	54.15	54.75
582	NASDAQ	TCTM	Mon, Jul 25, 2016	53.55	54.75	53.50	54.45
581	NASDAQ	TCTM	Fri, Jul 22, 2016	53.50	53.80	52.95	53.65
580	NASDAQ	TCTM	Thu, Jul 21, 2016	52.45	53.85	52.35	53.65
579	NASDAQ	TCTM	Wed, Jul 20, 2016	52.55	52.75	52.05	52.45
578	NASDAQ	TCTM	Tue, Jul 19, 2016	52.55	52.90	52.30	52.35
577	NASDAQ	TCTM	Mon, Jul 18, 2016	52.20	52.90	52.00	52.50
576	NASDAQ	TCTM	Fri, Jul 15, 2016	51.95	52.35	51.95	52.20
575	NASDAQ	TCTM	Thu, Jul 14, 2016	52.55	52.55	52.00	52.05
574	NASDAQ	TCTM	Wed, Jul 13, 2016	52.75	53.00	52.05	52.55
573	NASDAQ	TCTM	Tue, Jul 12, 2016	52.55	53.35	51.75	52.50
572	NASDAQ	TCTM	Mon, Jul 11, 2016	52.95	53.10	51.75	52.55
571	NASDAQ	TCTM	Fri, Jul 8, 2016	52.95	53.40	49.35	52.95
570	NASDAQ	TCTM	Thu, Jul 7, 2016	51.85	52.50	51.80	52.35
569	NASDAQ	TCTM	Wed, Jul 6, 2016	51.15	52.60	50.75	52.05
568	NASDAQ	TCTM	Tue, Jul 5, 2016	51.50	51.90	51.10	51.45
567	NASDAQ	TCTM	Fri, Jul 1, 2016	51.50	52.33	50.90	51.50
566	NASDAQ	TCTM	Thu, Jun 30, 2016	51.15	52.25	50.90	51.65
565	NASDAQ	TCTM	Wed, Jun 29, 2016	50.60	52.50	50.60	51.40
564	NASDAQ	TCTM	Tue, Jun 28, 2016	50.65	51.95	50.60	50.65
563	NASDAQ	TCTM	Mon, Jun 27, 2016	50.25	51.50	49.85	50.20
562	NASDAQ	TCTM	Fri, Jun 24, 2016	50.25	51.20	50.15	50.50
561	NASDAQ	TCTM	Thu, Jun 23, 2016	51.05	51.80	50.40	51.50
560	NASDAQ	TCTM	Wed, Jun 22, 2016	50.80	51.10	50.30	50.75
559	NASDAQ	TCTM	Tue, Jun 21, 2016	50.90	50.95	50.25	50.80
558	NASDAQ	TCTM	Mon, Jun 20, 2016	49.60	52.35	49.55	51.15
557	NASDAQ	TCTM	Fri, Jun 17, 2016	49.85	50.70	48.80	49.85
556	NASDAQ	TCTM	Thu, Jun 16, 2016	50.00	50.60	49.50	50.25
555	NASDAQ	TCTM	Wed, Jun 15, 2016	50.70	50.80	50.00	50.00
554	NASDAQ	TCTM	Tue, Jun 14, 2016	50.10	51.20	49.80	50.80
553	NASDAQ	TCTM	Mon, Jun 13, 2016	51.15	51.80	49.85	50.50
552	NASDAQ	TCTM	Fri, Jun 10, 2016	52.05	52.05	51.10	51.25
551	NASDAQ	TCTM	Thu, Jun 9, 2016	53.10	53.10	52.00	52.35
550	NASDAQ	TCTM	Wed, Jun 8, 2016	53.05	53.45	52.70	53.10
549	NASDAQ	TCTM	Tue, Jun 7, 2016	53.25	53.55	52.60	53.15
548	NASDAQ	TCTM	Mon, Jun 6, 2016	53.10	53.60	53.00	53.10
547	NASDAQ	TCTM	Fri, Jun 3, 2016	52.95	53.45	52.50	53.35
546	NASDAQ	TCTM	Thu, Jun 2, 2016	52.15	53.30	51.85	52.90
545	NASDAQ	TCTM	Wed, Jun 1, 2016	52.95	52.95	52.30	52.50
544	NASDAQ	TCTM	Tue, May 31, 2016	52.20	53.75	52.10	53.15
543	NASDAQ	TCTM	Fri, May 27, 2016	52.45	52.80	51.30	52.00
542	NASDAQ	TCTM	Thu, May 26, 2016	50.45	52.50	50.45	51.90
541	NASDAQ	TCTM	Wed, May 25, 2016	50.30	51.10	49.80	50.50
540	NASDAQ	TCTM	Tue, May 24, 2016	52.25	53.05	49.30	50.05
539	NASDAQ	TCTM	Mon, May 23, 2016	51.60	52.35	50.75	52.10
538	NASDAQ	TCTM	Fri, May 20, 2016	51.40	52.60	50.95	51.55
537	NASDAQ	TCTM	Thu, May 19, 2016	50.65	51.75	50.00	51.00
536	NASDAQ	TCTM	Wed, May 18, 2016	51.80	52.50	50.25	50.90
535	NASDAQ	TCTM	Tue, May 17, 2016	51.85	53.10	51.85	52.00
534	NASDAQ	TCTM	Mon, May 16, 2016	50.80	52.50	50.80	51.85
533	NASDAQ	TCTM	Fri, May 13, 2016	48.45	51.10	48.45	51.10
532	NASDAQ	TCTM	Thu, May 12, 2016	52.70	52.70	48.40	48.60
531	NASDAQ	TCTM	Wed, May 11, 2016	53.50	53.55	51.95	52.55
530	NASDAQ	TCTM	Tue, May 10, 2016	54.20	54.45	51.75	53.70
529	NASDAQ	TCTM	Mon, May 9, 2016	53.95	55.35	53.16	53.90
528	NASDAQ	TCTM	Fri, May 6, 2016	54.95	55.10	51.95	53.75
527	NASDAQ	TCTM	Thu, May 5, 2016	56.70	56.70	54.75	54.95
526	NASDAQ	TCTM	Wed, May 4, 2016	55.55	56.60	54.70	56.00
525	NASDAQ	TCTM	Tue, May 3, 2016	57.00	57.00	53.75	55.75
524	NASDAQ	TCTM	Mon, May 2, 2016	55.75	57.45	55.60	57.15
523	NASDAQ	TCTM	Fri, Apr 29, 2016	56.30	57.15	55.40	55.40
522	NASDAQ	TCTM	Thu, Apr 28, 2016	56.00	56.85	55.20	56.20
521	NASDAQ	TCTM	Wed, Apr 27, 2016	55.45	56.70	55.05	56.00
520	NASDAQ	TCTM	Tue, Apr 26, 2016	56.05	56.45	55.10	55.28
519	NASDAQ	TCTM	Mon, Apr 25, 2016	56.45	56.45	55.55	56.00
518	NASDAQ	TCTM	Fri, Apr 22, 2016	56.95	57.30	56.50	56.80
517	NASDAQ	TCTM	Thu, Apr 21, 2016	55.05	57.15	54.25	56.80
516	NASDAQ	TCTM	Wed, Apr 20, 2016	54.90	55.85	54.25	55.10
515	NASDAQ	TCTM	Tue, Apr 19, 2016	55.80	55.85	54.35	54.85
514	NASDAQ	TCTM	Mon, Apr 18, 2016	56.65	56.65	55.70	55.85
513	NASDAQ	TCTM	Fri, Apr 15, 2016	55.90	56.05	55.30	55.75
512	NASDAQ	TCTM	Thu, Apr 14, 2016	55.79	56.60	55.55	56.05
511	NASDAQ	TCTM	Wed, Apr 13, 2016	56.95	58.05	55.80	56.10
510	NASDAQ	TCTM	Tue, Apr 12, 2016	54.60	56.83	54.60	56.35
509	NASDAQ	TCTM	Mon, Apr 11, 2016	55.95	55.95	54.35	54.35
508	NASDAQ	TCTM	Fri, Apr 8, 2016	54.35	55.75	54.05	55.55
507	NASDAQ	TCTM	Thu, Apr 7, 2016	55.50	56.08	53.90	53.95
506	NASDAQ	TCTM	Wed, Apr 6, 2016	54.00	57.80	53.80	55.90
505	NASDAQ	TCTM	Tue, Apr 5, 2016	54.10	54.10	54.10	53.95
504	NASDAQ	TCTM	Mon, Apr 4, 2016	53.70	54.90	52.78	54.10
503	NASDAQ	TCTM	Fri, Apr 1, 2016	53.75	54.75	53.45	54.10
502	NASDAQ	TCTM	Thu, Mar 31, 2016	53.65	54.70	53.35	54.10
501	NASDAQ	TCTM	Wed, Mar 30, 2016	53.50	54.95	53.30	54.10
500	NASDAQ	TCTM	Tue, Mar 29, 2016	52.75	53.75	51.75	53.65
499	NASDAQ	TCTM	Mon, Mar 28, 2016	53.60	54.45	52.35	52.40
498	NASDAQ	TCTM	Thu, Mar 24, 2016	53.95	53.95	53.95	53.85
497	NASDAQ	TCTM	Wed, Mar 23, 2016	54.55	54.90	53.90	53.95
496	NASDAQ	TCTM	Tue, Mar 22, 2016	55.15	55.85	54.10	55.00
495	NASDAQ	TCTM	Mon, Mar 21, 2016	55.00	56.90	54.48	55.70
494	NASDAQ	TCTM	Fri, Mar 18, 2016	53.25	56.00	53.10	55.50
493	NASDAQ	TCTM	Thu, Mar 17, 2016	52.50	54.00	52.45	53.70
492	NASDAQ	TCTM	Wed, Mar 16, 2016	52.90	53.90	52.50	53.10
491	NASDAQ	TCTM	Tue, Mar 15, 2016	53.45	53.45	53.45	53.55
490	NASDAQ	TCTM	Mon, Mar 14, 2016	53.65	54.75	52.80	53.45
489	NASDAQ	TCTM	Fri, Mar 11, 2016	53.55	53.55	53.55	54.35
488	NASDAQ	TCTM	Thu, Mar 10, 2016	54.00	54.00	54.00	53.55
487	NASDAQ	TCTM	Wed, Mar 9, 2016	54.90	55.55	53.30	54.20
486	NASDAQ	TCTM	Tue, Mar 8, 2016	54.00	56.35	52.65	54.65
485	NASDAQ	TCTM	Mon, Mar 7, 2016	50.75	54.40	50.40	51.70
484	NASDAQ	TCTM	Fri, Mar 4, 2016	50.55	51.85	49.90	50.70
483	NASDAQ	TCTM	Thu, Mar 3, 2016	49.80	49.80	49.80	50.35
482	NASDAQ	TCTM	Wed, Mar 2, 2016	50.65	51.29	49.60	50.65
481	NASDAQ	TCTM	Tue, Mar 1, 2016	51.15	51.15	49.80	50.60
480	NASDAQ	TCTM	Mon, Feb 29, 2016	50.00	50.80	49.20	50.10
479	NASDAQ	TCTM	Fri, Feb 26, 2016	49.40	49.45	49.40	50.10
478	NASDAQ	TCTM	Thu, Feb 25, 2016	49.90	50.20	48.20	49.40
477	NASDAQ	TCTM	Wed, Feb 24, 2016	51.55	52.00	49.55	49.55
476	NASDAQ	TCTM	Tue, Feb 23, 2016	47.55	53.25	47.55	52.05
475	NASDAQ	TCTM	Mon, Feb 22, 2016	46.75	47.75	46.00	47.75
474	NASDAQ	TCTM	Fri, Feb 19, 2016	46.70	47.95	46.50	46.55
473	NASDAQ	TCTM	Thu, Feb 18, 2016	46.50	48.30	45.85	46.80
472	NASDAQ	TCTM	Wed, Feb 17, 2016	45.85	46.75	45.45	46.25
471	NASDAQ	TCTM	Tue, Feb 16, 2016	43.65	46.65	43.65	45.80
470	NASDAQ	TCTM	Fri, Feb 12, 2016	42.45	43.40	41.80	43.25
469	NASDAQ	TCTM	Thu, Feb 11, 2016	41.90	42.75	41.85	42.00
468	NASDAQ	TCTM	Wed, Feb 10, 2016	42.70	43.75	41.93	42.70
467	NASDAQ	TCTM	Tue, Feb 9, 2016	41.75	43.20	41.75	42.50
466	NASDAQ	TCTM	Mon, Feb 8, 2016	41.75	42.65	41.75	42.20
465	NASDAQ	TCTM	Fri, Feb 5, 2016	43.35	43.50	41.75	42.10
464	NASDAQ	TCTM	Thu, Feb 4, 2016	42.45	44.05	42.45	43.65
463	NASDAQ	TCTM	Wed, Feb 3, 2016	42.80	47.10	41.80	42.45
462	NASDAQ	TCTM	Tue, Feb 2, 2016	43.45	44.23	42.55	42.55
461	NASDAQ	TCTM	Mon, Feb 1, 2016	43.10	44.10	42.60	43.90
460	NASDAQ	TCTM	Fri, Jan 29, 2016	44.20	44.30	43.20	43.40
459	NASDAQ	TCTM	Thu, Jan 28, 2016	43.45	44.00	42.90	43.80
458	NASDAQ	TCTM	Wed, Jan 27, 2016	43.45	44.20	42.95	43.05
457	NASDAQ	TCTM	Tue, Jan 26, 2016	44.50	44.50	43.00	43.85
456	NASDAQ	TCTM	Mon, Jan 25, 2016	45.45	45.50	44.10	44.50
455	NASDAQ	TCTM	Fri, Jan 22, 2016	47.30	49.40	45.50	45.75
454	NASDAQ	TCTM	Thu, Jan 21, 2016	46.10	46.85	45.00	46.30
453	NASDAQ	TCTM	Wed, Jan 20, 2016	45.25	46.15	43.50	46.00
452	NASDAQ	TCTM	Tue, Jan 19, 2016	47.35	47.35	45.00	45.60
451	NASDAQ	TCTM	Fri, Jan 15, 2016	47.00	47.30	45.60	46.45
450	NASDAQ	TCTM	Thu, Jan 14, 2016	48.50	49.40	45.00	48.80
449	NASDAQ	TCTM	Wed, Jan 13, 2016	49.10	50.00	48.38	48.50
448	NASDAQ	TCTM	Tue, Jan 12, 2016	49.45	49.60	48.45	48.90
447	NASDAQ	TCTM	Mon, Jan 11, 2016	50.00	50.00	47.55	48.50
446	NASDAQ	TCTM	Fri, Jan 8, 2016	50.20	51.05	49.60	50.00
445	NASDAQ	TCTM	Thu, Jan 7, 2016	49.75	50.30	48.85	49.80
444	NASDAQ	TCTM	Wed, Jan 6, 2016	49.90	51.15	49.90	50.40
443	NASDAQ	TCTM	Tue, Jan 5, 2016	50.45	51.35	49.90	50.85
442	NASDAQ	TCTM	Mon, Jan 4, 2016	51.20	51.25	49.55	50.30
441	NASDAQ	TCTM	Thu, Dec 31, 2015	51.65	52.95	51.65	52.20
440	NASDAQ	TCTM	Wed, Dec 30, 2015	53.80	53.95	52.00	52.15
439	NASDAQ	TCTM	Tue, Dec 29, 2015	53.40	54.35	53.27	54.15
438	NASDAQ	TCTM	Mon, Dec 28, 2015	54.65	55.05	53.00	53.35
437	NASDAQ	TCTM	Thu, Dec 24, 2015	54.50	55.45	53.75	54.80
436	NASDAQ	TCTM	Wed, Dec 23, 2015	55.40	55.40	54.15	54.25
435	NASDAQ	TCTM	Tue, Dec 22, 2015	55.00	55.65	54.75	55.15
434	NASDAQ	TCTM	Mon, Dec 21, 2015	55.80	56.35	54.90	55.05
433	NASDAQ	TCTM	Fri, Dec 18, 2015	55.00	55.85	55.00	55.60
432	NASDAQ	TCTM	Thu, Dec 17, 2015	56.20	56.50	54.60	55.00
431	NASDAQ	TCTM	Wed, Dec 16, 2015	55.55	57.25	55.35	56.05
430	NASDAQ	TCTM	Tue, Dec 15, 2015	55.50	56.35	55.00	55.75
429	NASDAQ	TCTM	Mon, Dec 14, 2015	55.10	55.55	54.75	55.20
428	NASDAQ	TCTM	Fri, Dec 11, 2015	54.80	55.50	54.40	55.10
427	NASDAQ	TCTM	Thu, Dec 10, 2015	54.30	55.45	53.80	55.30
426	NASDAQ	TCTM	Wed, Dec 9, 2015	55.50	55.65	53.50	54.30
425	NASDAQ	TCTM	Tue, Dec 8, 2015	55.40	55.85	55.00	55.55
424	NASDAQ	TCTM	Mon, Dec 7, 2015	56.60	57.00	55.60	56.25
423	NASDAQ	TCTM	Fri, Dec 4, 2015	54.05	57.05	54.00	56.85
422	NASDAQ	TCTM	Thu, Dec 3, 2015	55.10	55.85	53.80	53.80
421	NASDAQ	TCTM	Wed, Dec 2, 2015	54.30	55.22	54.00	55.05
420	NASDAQ	TCTM	Tue, Dec 1, 2015	51.85	55.00	51.85	54.10
419	NASDAQ	TCTM	Mon, Nov 30, 2015	52.70	54.25	51.35	51.85
418	NASDAQ	TCTM	Fri, Nov 27, 2015	54.50	54.50	52.00	52.75
417	NASDAQ	TCTM	Wed, Nov 25, 2015	54.05	54.97	53.65	54.80
416	NASDAQ	TCTM	Tue, Nov 24, 2015	53.50	54.65	53.00	53.95
415	NASDAQ	TCTM	Mon, Nov 23, 2015	49.30	50.65	49.25	50.65
414	NASDAQ	TCTM	Fri, Nov 20, 2015	49.50	49.95	49.15	49.25
413	NASDAQ	TCTM	Thu, Nov 19, 2015	49.45	49.95	49.30	49.60
412	NASDAQ	TCTM	Wed, Nov 18, 2015	50.55	50.80	49.05	49.30
411	NASDAQ	TCTM	Tue, Nov 17, 2015	48.85	50.65	48.85	50.40
410	NASDAQ	TCTM	Mon, Nov 16, 2015	46.95	48.95	46.95	48.90
409	NASDAQ	TCTM	Fri, Nov 13, 2015	48.80	49.60	46.65	46.75
408	NASDAQ	TCTM	Thu, Nov 12, 2015	49.30	49.85	48.55	48.85
407	NASDAQ	TCTM	Wed, Nov 11, 2015	48.70	49.60	48.65	49.55
406	NASDAQ	TCTM	Tue, Nov 10, 2015	49.10	49.25	48.00	48.45
405	NASDAQ	TCTM	Mon, Nov 9, 2015	49.75	49.75	48.58	49.40
404	NASDAQ	TCTM	Fri, Nov 6, 2015	47.50	50.25	47.50	49.90
403	NASDAQ	TCTM	Thu, Nov 5, 2015	49.50	49.90	46.40	46.50
402	NASDAQ	TCTM	Wed, Nov 4, 2015	48.15	50.25	48.15	49.25
401	NASDAQ	TCTM	Tue, Nov 3, 2015	47.95	48.75	46.85	47.90
400	NASDAQ	TCTM	Mon, Nov 2, 2015	47.10	48.45	46.05	48.20
399	NASDAQ	TCTM	Fri, Oct 30, 2015	47.30	48.00	46.20	46.95
398	NASDAQ	TCTM	Thu, Oct 29, 2015	47.45	48.15	46.05	47.10
397	NASDAQ	TCTM	Wed, Oct 28, 2015	45.90	48.10	45.35	47.50
396	NASDAQ	TCTM	Tue, Oct 27, 2015	48.15	49.20	45.30	45.50
395	NASDAQ	TCTM	Mon, Oct 26, 2015	49.35	49.35	48.10	48.55
394	NASDAQ	TCTM	Fri, Oct 23, 2015	49.10	50.50	48.08	49.25
393	NASDAQ	TCTM	Thu, Oct 22, 2015	48.75	49.00	47.75	48.50
392	NASDAQ	TCTM	Wed, Oct 21, 2015	49.25	49.50	44.50	48.85
391	NASDAQ	TCTM	Tue, Oct 20, 2015	48.65	50.30	48.65	49.65
390	NASDAQ	TCTM	Mon, Oct 19, 2015	48.35	49.65	48.10	48.55
389	NASDAQ	TCTM	Fri, Oct 16, 2015	51.80	51.80	47.30	48.30
388	NASDAQ	TCTM	Thu, Oct 15, 2015	45.60	52.05	45.45	52.00
387	NASDAQ	TCTM	Wed, Oct 14, 2015	49.05	49.20	45.30	45.30
386	NASDAQ	TCTM	Tue, Oct 13, 2015	49.20	49.70	48.55	49.15
385	NASDAQ	TCTM	Mon, Oct 12, 2015	49.10	49.65	48.10	49.25
384	NASDAQ	TCTM	Fri, Oct 9, 2015	48.20	49.25	47.70	48.90
383	NASDAQ	TCTM	Thu, Oct 8, 2015	48.70	48.85	47.65	48.25
382	NASDAQ	TCTM	Wed, Oct 7, 2015	47.25	49.40	46.55	48.80
381	NASDAQ	TCTM	Tue, Oct 6, 2015	46.60	47.60	46.60	46.85
380	NASDAQ	TCTM	Mon, Oct 5, 2015	46.65	47.45	45.90	46.70
379	NASDAQ	TCTM	Fri, Oct 2, 2015	46.10	47.15	44.55	46.50
378	NASDAQ	TCTM	Thu, Oct 1, 2015	47.35	47.35	44.45	46.40
377	NASDAQ	TCTM	Wed, Sep 30, 2015	45.45	47.60	44.95	47.40
376	NASDAQ	TCTM	Tue, Sep 29, 2015	44.40	45.20	43.35	45.00
375	NASDAQ	TCTM	Mon, Sep 28, 2015	44.00	44.50	43.30	44.20
374	NASDAQ	TCTM	Fri, Sep 25, 2015	44.60	44.60	43.50	43.95
373	NASDAQ	TCTM	Thu, Sep 24, 2015	43.35	44.45	42.95	44.45
372	NASDAQ	TCTM	Wed, Sep 23, 2015	42.35	43.90	42.35	43.85
371	NASDAQ	TCTM	Tue, Sep 22, 2015	45.15	45.15	41.60	42.35
370	NASDAQ	TCTM	Mon, Sep 21, 2015	44.90	46.35	42.90	46.25
369	NASDAQ	TCTM	Fri, Sep 18, 2015	43.50	43.85	42.20	43.30
368	NASDAQ	TCTM	Thu, Sep 17, 2015	44.05	44.05	43.10	43.95
367	NASDAQ	TCTM	Wed, Sep 16, 2015	42.15	44.45	42.15	44.20
366	NASDAQ	TCTM	Tue, Sep 15, 2015	41.50	42.45	41.35	42.00
365	NASDAQ	TCTM	Mon, Sep 14, 2015	43.00	43.00	41.30	41.70
364	NASDAQ	TCTM	Fri, Sep 11, 2015	42.50	43.65	42.20	43.35
363	NASDAQ	TCTM	Thu, Sep 10, 2015	42.95	42.95	42.25	42.80
362	NASDAQ	TCTM	Wed, Sep 9, 2015	43.25	43.35	42.10	42.50
361	NASDAQ	TCTM	Tue, Sep 8, 2015	43.75	43.75	41.90	42.80
360	NASDAQ	TCTM	Fri, Sep 4, 2015	42.05	42.74	41.85	42.25
359	NASDAQ	TCTM	Thu, Sep 3, 2015	42.80	42.85	42.20	42.45
358	NASDAQ	TCTM	Wed, Sep 2, 2015	41.70	42.85	41.40	42.60
357	NASDAQ	TCTM	Tue, Sep 1, 2015	41.35	42.35	41.00	41.50
356	NASDAQ	TCTM	Mon, Aug 31, 2015	41.75	42.65	41.30	42.25
355	NASDAQ	TCTM	Fri, Aug 28, 2015	41.40	42.35	40.88	42.05
354	NASDAQ	TCTM	Thu, Aug 27, 2015	40.35	41.80	39.70	41.65
353	NASDAQ	TCTM	Wed, Aug 26, 2015	40.90	40.90	38.45	39.85
352	NASDAQ	TCTM	Tue, Aug 25, 2015	41.45	42.00	38.75	40.15
351	NASDAQ	TCTM	Mon, Aug 24, 2015	35.00	40.10	33.25	39.15
350	NASDAQ	TCTM	Fri, Aug 21, 2015	42.45	43.30	38.70	38.80
349	NASDAQ	TCTM	Thu, Aug 20, 2015	43.60	47.60	42.18	42.50
348	NASDAQ	TCTM	Wed, Aug 19, 2015	52.80	53.05	41.80	43.55
347	NASDAQ	TCTM	Tue, Aug 18, 2015	62.25	63.50	60.05	60.90
346	NASDAQ	TCTM	Mon, Aug 17, 2015	63.85	64.95	63.22	63.95
345	NASDAQ	TCTM	Fri, Aug 14, 2015	61.90	64.80	61.80	64.00
344	NASDAQ	TCTM	Thu, Aug 13, 2015	60.60	62.15	59.30	61.65
343	NASDAQ	TCTM	Wed, Aug 12, 2015	60.00	60.75	59.10	60.30
342	NASDAQ	TCTM	Tue, Aug 11, 2015	62.40	63.03	59.90	60.30
341	NASDAQ	TCTM	Mon, Aug 10, 2015	61.55	63.25	61.45	63.20
340	NASDAQ	TCTM	Fri, Aug 7, 2015	61.05	62.25	59.70	59.75
339	NASDAQ	TCTM	Thu, Aug 6, 2015	63.25	63.25	60.50	61.05
338	NASDAQ	TCTM	Wed, Aug 5, 2015	60.80	64.25	60.15	63.40
337	NASDAQ	TCTM	Tue, Aug 4, 2015	58.45	61.95	58.45	60.75
336	NASDAQ	TCTM	Mon, Aug 3, 2015	59.00	59.60	57.80	58.60
335	NASDAQ	TCTM	Fri, Jul 31, 2015	59.90	60.25	58.15	59.10
334	NASDAQ	TCTM	Thu, Jul 30, 2015	59.35	60.25	58.95	59.75
333	NASDAQ	TCTM	Wed, Jul 29, 2015	59.20	60.05	59.20	59.75
332	NASDAQ	TCTM	Tue, Jul 28, 2015	58.85	59.80	58.03	59.30
331	NASDAQ	TCTM	Mon, Jul 27, 2015	57.50	59.80	56.50	58.75
330	NASDAQ	TCTM	Fri, Jul 24, 2015	62.95	62.95	59.40	59.65
329	NASDAQ	TCTM	Thu, Jul 23, 2015	59.80	62.75	59.80	62.05
328	NASDAQ	TCTM	Wed, Jul 22, 2015	59.10	59.80	58.95	59.80
327	NASDAQ	TCTM	Tue, Jul 21, 2015	58.20	60.50	58.05	59.30
326	NASDAQ	TCTM	Mon, Jul 20, 2015	57.80	58.70	57.30	58.45
325	NASDAQ	TCTM	Fri, Jul 17, 2015	59.15	59.50	57.65	58.00
324	NASDAQ	TCTM	Thu, Jul 16, 2015	58.50	59.70	58.00	58.70
323	NASDAQ	TCTM	Wed, Jul 15, 2015	59.00	59.90	57.65	57.95
322	NASDAQ	TCTM	Tue, Jul 14, 2015	58.30	60.00	58.30	59.30
321	NASDAQ	TCTM	Mon, Jul 13, 2015	59.30	60.55	57.90	58.15
320	NASDAQ	TCTM	Fri, Jul 10, 2015	59.90	60.80	57.60	58.40
319	NASDAQ	TCTM	Thu, Jul 9, 2015	57.50	60.00	56.30	58.50
318	NASDAQ	TCTM	Wed, Jul 8, 2015	50.20	51.94	50.00	51.50
317	NASDAQ	TCTM	Tue, Jul 7, 2015	57.85	58.50	50.10	53.05
316	NASDAQ	TCTM	Mon, Jul 6, 2015	59.40	60.85	58.40	60.05
315	NASDAQ	TCTM	Thu, Jul 2, 2015	64.00	64.20	61.35	62.30
314	NASDAQ	TCTM	Wed, Jul 1, 2015	64.30	66.55	63.25	64.25
313	NASDAQ	TCTM	Tue, Jun 30, 2015	62.55	63.85	60.75	63.30
312	NASDAQ	TCTM	Mon, Jun 29, 2015	61.40	62.98	59.20	62.35
311	NASDAQ	TCTM	Fri, Jun 26, 2015	63.80	64.45	61.70	63.80
310	NASDAQ	TCTM	Thu, Jun 25, 2015	65.00	66.65	63.65	65.95
309	NASDAQ	TCTM	Wed, Jun 24, 2015	67.15	67.65	64.70	65.05
308	NASDAQ	TCTM	Tue, Jun 23, 2015	68.10	68.45	66.15	67.10
307	NASDAQ	TCTM	Mon, Jun 22, 2015	69.65	72.25	65.55	67.45
306	NASDAQ	TCTM	Fri, Jun 19, 2015	72.10	72.10	66.50	67.85
305	NASDAQ	TCTM	Thu, Jun 18, 2015	73.05	73.90	71.90	72.85
304	NASDAQ	TCTM	Wed, Jun 17, 2015	70.85	74.15	69.75	73.30
303	NASDAQ	TCTM	Tue, Jun 16, 2015	70.10	70.85	68.63	70.05
302	NASDAQ	TCTM	Mon, Jun 15, 2015	70.60	71.25	67.95	70.35
301	NASDAQ	TCTM	Fri, Jun 12, 2015	67.00	72.40	67.00	71.55
300	NASDAQ	TCTM	Thu, Jun 11, 2015	62.80	67.75	62.80	67.40
299	NASDAQ	TCTM	Wed, Jun 10, 2015	59.00	62.80	59.00	62.40
298	NASDAQ	TCTM	Tue, Jun 9, 2015	60.20	60.20	57.60	58.50
297	NASDAQ	TCTM	Mon, Jun 8, 2015	59.70	61.75	59.30	60.25
296	NASDAQ	TCTM	Fri, Jun 5, 2015	56.30	60.00	56.20	59.90
295	NASDAQ	TCTM	Thu, Jun 4, 2015	57.50	58.30	56.30	56.40
294	NASDAQ	TCTM	Wed, Jun 3, 2015	58.75	58.75	56.55	57.55
293	NASDAQ	TCTM	Tue, Jun 2, 2015	58.75	59.78	58.55	58.85
292	NASDAQ	TCTM	Mon, Jun 1, 2015	57.10	59.61	56.90	59.10
291	NASDAQ	TCTM	Fri, May 29, 2015	57.05	57.45	56.00	56.50
290	NASDAQ	TCTM	Thu, May 28, 2015	58.55	58.65	56.70	57.35
289	NASDAQ	TCTM	Wed, May 27, 2015	61.10	61.35	58.60	58.90
288	NASDAQ	TCTM	Tue, May 26, 2015	62.65	63.50	60.40	61.25
287	NASDAQ	TCTM	Fri, May 22, 2015	63.30	63.90	61.55	63.15
286	NASDAQ	TCTM	Thu, May 21, 2015	58.10	64.80	58.05	63.95
285	NASDAQ	TCTM	Wed, May 20, 2015	59.25	60.40	56.25	58.00
284	NASDAQ	TCTM	Tue, May 19, 2015	60.80	61.40	59.25	60.55
283	NASDAQ	TCTM	Mon, May 18, 2015	60.60	61.60	59.75	60.30
282	NASDAQ	TCTM	Fri, May 15, 2015	61.75	61.95	60.05	60.60
281	NASDAQ	TCTM	Thu, May 14, 2015	59.90	63.15	59.70	61.90
280	NASDAQ	TCTM	Wed, May 13, 2015	61.75	61.75	59.65	59.75
279	NASDAQ	TCTM	Tue, May 12, 2015	61.70	62.86	60.05	61.65
278	NASDAQ	TCTM	Mon, May 11, 2015	60.75	63.35	60.75	62.20
277	NASDAQ	TCTM	Fri, May 8, 2015	59.65	61.50	59.14	60.55
276	NASDAQ	TCTM	Thu, May 7, 2015	59.80	59.98	58.00	59.65
275	NASDAQ	TCTM	Wed, May 6, 2015	61.55	61.55	58.40	59.70
274	NASDAQ	TCTM	Tue, May 5, 2015	62.65	63.75	60.30	61.55
273	NASDAQ	TCTM	Mon, May 4, 2015	60.25	64.00	59.95	63.10
272	NASDAQ	TCTM	Fri, May 1, 2015	60.60	61.45	59.50	60.60
271	NASDAQ	TCTM	Thu, Apr 30, 2015	61.40	61.65	59.70	60.75
270	NASDAQ	TCTM	Wed, Apr 29, 2015	62.55	65.05	61.35	61.85
269	NASDAQ	TCTM	Tue, Apr 28, 2015	63.75	63.85	61.75	62.90
268	NASDAQ	TCTM	Mon, Apr 27, 2015	63.95	64.75	63.25	63.80
267	NASDAQ	TCTM	Fri, Apr 24, 2015	64.05	66.00	63.20	64.20
266	NASDAQ	TCTM	Thu, Apr 23, 2015	63.20	64.75	61.03	64.05
265	NASDAQ	TCTM	Wed, Apr 22, 2015	65.20	65.80	63.45	63.50
264	NASDAQ	TCTM	Tue, Apr 21, 2015	62.40	66.10	61.95	64.80
263	NASDAQ	TCTM	Mon, Apr 20, 2015	61.05	63.80	59.95	62.60
262	NASDAQ	TCTM	Fri, Apr 17, 2015	64.20	64.40	60.90	61.05
261	NASDAQ	TCTM	Thu, Apr 16, 2015	67.00	68.45	64.35	66.25
260	NASDAQ	TCTM	Wed, Apr 15, 2015	63.85	67.35	63.85	67.00
259	NASDAQ	TCTM	Tue, Apr 14, 2015	59.40	65.60	55.55	63.85
258	NASDAQ	TCTM	Mon, Apr 13, 2015	56.45	60.40	56.45	58.20
257	NASDAQ	TCTM	Fri, Apr 10, 2015	56.25	58.45	56.00	56.35
256	NASDAQ	TCTM	Thu, Apr 9, 2015	58.25	59.20	55.05	55.95
255	NASDAQ	TCTM	Wed, Apr 8, 2015	47.50	59.70	47.28	57.45
254	NASDAQ	TCTM	Tue, Apr 7, 2015	48.25	48.40	46.80	47.00
253	NASDAQ	TCTM	Mon, Apr 6, 2015	48.05	48.55	48.00	48.15
252	NASDAQ	TCTM	Thu, Apr 2, 2015	47.00	48.45	46.40	48.30
251	NASDAQ	TCTM	Wed, Apr 1, 2015	48.40	48.65	46.50	47.20
250	NASDAQ	TCTM	Tue, Mar 31, 2015	49.45	49.45	46.30	48.65
249	NASDAQ	TCTM	Mon, Mar 30, 2015	51.00	51.50	48.70	48.70
248	NASDAQ	TCTM	Fri, Mar 27, 2015	51.75	52.50	50.45	50.95
247	NASDAQ	TCTM	Thu, Mar 26, 2015	51.50	52.35	51.25	52.00
246	NASDAQ	TCTM	Wed, Mar 25, 2015	51.45	52.05	51.20	51.95
245	NASDAQ	TCTM	Tue, Mar 24, 2015	50.90	52.55	50.90	51.45
244	NASDAQ	TCTM	Mon, Mar 23, 2015	52.00	52.00	50.75	51.00
243	NASDAQ	TCTM	Fri, Mar 20, 2015	50.70	52.40	50.70	51.95
242	NASDAQ	TCTM	Thu, Mar 19, 2015	51.20	52.15	50.75	51.15
241	NASDAQ	TCTM	Wed, Mar 18, 2015	51.90	52.10	50.90	51.00
240	NASDAQ	TCTM	Tue, Mar 17, 2015	52.15	52.70	51.50	52.25
239	NASDAQ	TCTM	Mon, Mar 16, 2015	51.70	52.65	51.55	52.50
238	NASDAQ	TCTM	Fri, Mar 13, 2015	51.60	52.15	51.60	51.70
237	NASDAQ	TCTM	Thu, Mar 12, 2015	51.60	53.05	51.15	51.75
236	NASDAQ	TCTM	Wed, Mar 11, 2015	51.30	53.00	50.95	51.25
235	NASDAQ	TCTM	Tue, Mar 10, 2015	50.10	52.50	50.10	52.10
234	NASDAQ	TCTM	Mon, Mar 9, 2015	51.05	53.75	50.00	50.30
233	NASDAQ	TCTM	Fri, Mar 6, 2015	50.20	53.25	50.05	51.20
232	NASDAQ	TCTM	Thu, Mar 5, 2015	50.00	51.70	49.55	50.15
231	NASDAQ	TCTM	Wed, Mar 4, 2015	52.50	53.05	49.80	49.85
230	NASDAQ	TCTM	Tue, Mar 3, 2015	54.25	55.10	49.90	52.25
229	NASDAQ	TCTM	Mon, Mar 2, 2015	57.25	57.60	56.00	57.55
228	NASDAQ	TCTM	Fri, Feb 27, 2015	58.50	58.75	56.50	57.00
227	NASDAQ	TCTM	Thu, Feb 26, 2015	58.65	59.50	56.50	58.35
226	NASDAQ	TCTM	Wed, Feb 25, 2015	59.80	61.05	58.54	58.90
225	NASDAQ	TCTM	Tue, Feb 24, 2015	56.85	60.35	56.45	60.00
224	NASDAQ	TCTM	Mon, Feb 23, 2015	56.15	56.55	55.45	55.45
223	NASDAQ	TCTM	Fri, Feb 20, 2015	57.25	58.05	56.00	56.00
222	NASDAQ	TCTM	Thu, Feb 19, 2015	57.80	58.53	57.50	57.50
221	NASDAQ	TCTM	Wed, Feb 18, 2015	57.70	58.75	57.70	57.80
220	NASDAQ	TCTM	Tue, Feb 17, 2015	56.95	58.65	56.25	57.70
219	NASDAQ	TCTM	Fri, Feb 13, 2015	57.55	57.55	56.55	56.80
218	NASDAQ	TCTM	Thu, Feb 12, 2015	58.65	59.35	57.30	57.55
217	NASDAQ	TCTM	Wed, Feb 11, 2015	60.00	60.00	58.75	59.00
216	NASDAQ	TCTM	Tue, Feb 10, 2015	60.20	60.40	59.25	59.85
215	NASDAQ	TCTM	Mon, Feb 9, 2015	59.75	60.50	59.75	59.85
214	NASDAQ	TCTM	Fri, Feb 6, 2015	60.65	61.45	59.75	59.90
213	NASDAQ	TCTM	Thu, Feb 5, 2015	62.10	62.45	60.60	60.60
212	NASDAQ	TCTM	Wed, Feb 4, 2015	60.00	62.50	60.00	62.00
211	NASDAQ	TCTM	Tue, Feb 3, 2015	60.85	61.45	60.00	60.70
210	NASDAQ	TCTM	Mon, Feb 2, 2015	59.75	62.05	59.45	60.70
209	NASDAQ	TCTM	Fri, Jan 30, 2015	59.80	60.45	59.25	59.50
208	NASDAQ	TCTM	Thu, Jan 29, 2015	60.45	60.58	59.25	60.25
207	NASDAQ	TCTM	Wed, Jan 28, 2015	60.80	61.10	59.90	60.03
206	NASDAQ	TCTM	Tue, Jan 27, 2015	60.00	60.50	60.00	60.10
205	NASDAQ	TCTM	Mon, Jan 26, 2015	60.00	61.80	59.70	60.50
204	NASDAQ	TCTM	Fri, Jan 23, 2015	59.30	62.45	59.30	59.70
203	NASDAQ	TCTM	Thu, Jan 22, 2015	60.15	60.65	59.20	59.55
202	NASDAQ	TCTM	Wed, Jan 21, 2015	59.50	60.75	59.50	59.80
201	NASDAQ	TCTM	Tue, Jan 20, 2015	58.90	61.73	58.50	59.80
200	NASDAQ	TCTM	Fri, Jan 16, 2015	59.20	59.70	57.50	58.55
199	NASDAQ	TCTM	Thu, Jan 15, 2015	59.95	61.50	59.40	59.55
198	NASDAQ	TCTM	Wed, Jan 14, 2015	56.00	60.55	55.40	59.80
197	NASDAQ	TCTM	Tue, Jan 13, 2015	55.60	57.75	55.05	56.10
196	NASDAQ	TCTM	Mon, Jan 12, 2015	55.50	55.55	54.87	55.50
195	NASDAQ	TCTM	Fri, Jan 9, 2015	56.30	57.75	55.00	55.70
194	NASDAQ	TCTM	Thu, Jan 8, 2015	55.85	56.85	54.95	56.55
193	NASDAQ	TCTM	Wed, Jan 7, 2015	55.00	56.00	54.65	55.50
192	NASDAQ	TCTM	Tue, Jan 6, 2015	55.20	55.70	53.85	54.65
191	NASDAQ	TCTM	Mon, Jan 5, 2015	54.15	56.10	54.15	55.20
190	NASDAQ	TCTM	Fri, Jan 2, 2015	55.55	56.25	54.35	55.00
189	NASDAQ	TCTM	Wed, Dec 31, 2014	55.75	56.00	55.10	55.50
188	NASDAQ	TCTM	Tue, Dec 30, 2014	54.95	56.65	54.75	55.65
187	NASDAQ	TCTM	Mon, Dec 29, 2014	55.50	56.00	54.30	54.95
186	NASDAQ	TCTM	Fri, Dec 26, 2014	52.55	55.55	52.55	55.30
185	NASDAQ	TCTM	Wed, Dec 24, 2014	52.65	54.75	51.65	52.15
184	NASDAQ	TCTM	Tue, Dec 23, 2014	54.05	54.25	52.08	52.80
183	NASDAQ	TCTM	Mon, Dec 22, 2014	55.80	56.75	53.28	53.90
182	NASDAQ	TCTM	Fri, Dec 19, 2014	56.05	56.35	54.20	56.05
181	NASDAQ	TCTM	Thu, Dec 18, 2014	54.40	56.90	53.50	55.80
180	NASDAQ	TCTM	Wed, Dec 17, 2014	53.95	54.50	50.85	52.85
179	NASDAQ	TCTM	Tue, Dec 16, 2014	54.15	55.25	53.50	53.80
178	NASDAQ	TCTM	Mon, Dec 15, 2014	55.65	55.80	54.35	54.65
177	NASDAQ	TCTM	Fri, Dec 12, 2014	53.05	55.85	53.05	54.90
176	NASDAQ	TCTM	Thu, Dec 11, 2014	53.85	55.45	53.30	53.70
175	NASDAQ	TCTM	Wed, Dec 10, 2014	53.70	55.25	53.50	53.60
174	NASDAQ	TCTM	Tue, Dec 9, 2014	53.30	53.70	51.50	53.65
173	NASDAQ	TCTM	Mon, Dec 8, 2014	56.45	56.45	52.60	54.10
172	NASDAQ	TCTM	Fri, Dec 5, 2014	54.90	57.80	54.90	56.45
171	NASDAQ	TCTM	Thu, Dec 4, 2014	56.95	57.26	54.00	54.80
170	NASDAQ	TCTM	Wed, Dec 3, 2014	59.90	60.00	57.30	57.40
169	NASDAQ	TCTM	Tue, Dec 2, 2014	61.95	62.30	59.80	60.10
168	NASDAQ	TCTM	Mon, Dec 1, 2014	61.50	62.25	58.45	61.95
167	NASDAQ	TCTM	Fri, Nov 28, 2014	64.60	65.00	61.50	61.80
166	NASDAQ	TCTM	Wed, Nov 26, 2014	65.25	67.25	64.25	65.35
165	NASDAQ	TCTM	Tue, Nov 25, 2014	65.55	65.95	64.30	65.55
164	NASDAQ	TCTM	Mon, Nov 24, 2014	63.00	65.65	63.00	65.40
163	NASDAQ	TCTM	Fri, Nov 21, 2014	64.35	65.80	62.80	63.05
162	NASDAQ	TCTM	Thu, Nov 20, 2014	66.15	66.95	62.80	63.15
161	NASDAQ	TCTM	Wed, Nov 19, 2014	65.65	67.75	64.90	67.05
160	NASDAQ	TCTM	Tue, Nov 18, 2014	62.85	65.95	62.85	65.50
159	NASDAQ	TCTM	Mon, Nov 17, 2014	63.50	65.30	62.80	62.95
158	NASDAQ	TCTM	Fri, Nov 14, 2014	65.05	66.00	63.15	63.95
157	NASDAQ	TCTM	Thu, Nov 13, 2014	67.50	68.55	65.65	65.98
156	NASDAQ	TCTM	Wed, Nov 12, 2014	69.00	69.25	66.80	67.40
155	NASDAQ	TCTM	Tue, Nov 11, 2014	70.15	70.45	68.35	69.75
154	NASDAQ	TCTM	Mon, Nov 10, 2014	69.35	71.00	68.15	71.00
153	NASDAQ	TCTM	Fri, Nov 7, 2014	65.25	72.00	65.00	69.40
152	NASDAQ	TCTM	Thu, Nov 6, 2014	68.75	70.00	64.11	65.50
151	NASDAQ	TCTM	Wed, Nov 5, 2014	65.00	66.45	63.05	64.35
150	NASDAQ	TCTM	Tue, Nov 4, 2014	66.90	66.90	63.95	64.50
149	NASDAQ	TCTM	Mon, Nov 3, 2014	69.35	70.20	66.15	66.95
148	NASDAQ	TCTM	Fri, Oct 31, 2014	67.15	69.15	66.05	68.65
147	NASDAQ	TCTM	Thu, Oct 30, 2014	61.15	66.40	60.75	66.00
146	NASDAQ	TCTM	Wed, Oct 29, 2014	61.65	62.20	59.29	61.75
145	NASDAQ	TCTM	Tue, Oct 28, 2014	58.20	61.50	57.60	61.50
144	NASDAQ	TCTM	Mon, Oct 27, 2014	57.65	58.60	56.65	58.00
143	NASDAQ	TCTM	Fri, Oct 24, 2014	58.00	59.55	57.30	58.40
142	NASDAQ	TCTM	Thu, Oct 23, 2014	57.35	59.70	57.20	58.10
141	NASDAQ	TCTM	Wed, Oct 22, 2014	60.15	60.15	56.35	56.65
140	NASDAQ	TCTM	Tue, Oct 21, 2014	60.15	62.00	59.44	59.85
139	NASDAQ	TCTM	Mon, Oct 20, 2014	59.55	61.25	59.45	59.45
138	NASDAQ	TCTM	Fri, Oct 17, 2014	59.05	61.50	58.65	60.20
137	NASDAQ	TCTM	Thu, Oct 16, 2014	56.75	59.65	56.75	58.40
136	NASDAQ	TCTM	Wed, Oct 15, 2014	56.50	58.95	54.20	57.95
135	NASDAQ	TCTM	Tue, Oct 14, 2014	54.50	57.90	53.75	57.25
134	NASDAQ	TCTM	Mon, Oct 13, 2014	55.70	56.75	53.40	53.75
133	NASDAQ	TCTM	Fri, Oct 10, 2014	56.80	57.30	54.25	55.60
132	NASDAQ	TCTM	Thu, Oct 9, 2014	58.30	59.90	57.00	57.65
131	NASDAQ	TCTM	Wed, Oct 8, 2014	55.15	58.70	55.15	58.30
130	NASDAQ	TCTM	Tue, Oct 7, 2014	57.75	58.35	54.25	55.15
129	NASDAQ	TCTM	Mon, Oct 6, 2014	59.30	61.95	57.70	57.90
128	NASDAQ	TCTM	Fri, Oct 3, 2014	61.10	62.15	59.25	59.30
127	NASDAQ	TCTM	Thu, Oct 2, 2014	61.35	62.35	57.20	60.25
126	NASDAQ	TCTM	Wed, Oct 1, 2014	64.30	64.50	59.85	61.50
125	NASDAQ	TCTM	Tue, Sep 30, 2014	64.65	65.65	63.40	64.65
124	NASDAQ	TCTM	Mon, Sep 29, 2014	65.75	66.50	64.30	64.65
123	NASDAQ	TCTM	Fri, Sep 26, 2014	66.65	67.65	63.65	66.65
122	NASDAQ	TCTM	Thu, Sep 25, 2014	66.85	67.75	66.05	66.65
121	NASDAQ	TCTM	Wed, Sep 24, 2014	63.75	68.95	63.75	67.35
120	NASDAQ	TCTM	Tue, Sep 23, 2014	66.85	66.85	62.85	63.40
119	NASDAQ	TCTM	Mon, Sep 22, 2014	65.00	67.83	64.35	67.00
118	NASDAQ	TCTM	Fri, Sep 19, 2014	62.50	65.85	61.25	65.40
117	NASDAQ	TCTM	Thu, Sep 18, 2014	60.45	63.20	60.45	62.30
116	NASDAQ	TCTM	Wed, Sep 17, 2014	60.50	62.65	60.25	60.80
115	NASDAQ	TCTM	Tue, Sep 16, 2014	59.20	62.31	59.20	61.30
114	NASDAQ	TCTM	Mon, Sep 15, 2014	65.75	66.15	58.55	60.55
113	NASDAQ	TCTM	Fri, Sep 12, 2014	66.00	67.45	64.90	66.10
112	NASDAQ	TCTM	Thu, Sep 11, 2014	69.30	70.10	65.90	66.20
111	NASDAQ	TCTM	Wed, Sep 10, 2014	71.50	73.35	67.95	70.25
110	NASDAQ	TCTM	Tue, Sep 9, 2014	79.00	79.24	70.35	71.50
109	NASDAQ	TCTM	Mon, Sep 8, 2014	72.50	79.00	70.66	78.10
108	NASDAQ	TCTM	Fri, Sep 5, 2014	71.95	72.90	70.45	71.20
107	NASDAQ	TCTM	Thu, Sep 4, 2014	72.00	74.90	71.30	71.60
106	NASDAQ	TCTM	Wed, Sep 3, 2014	70.60	72.80	70.00	71.30
105	NASDAQ	TCTM	Tue, Sep 2, 2014	71.50	73.25	69.75	69.95
104	NASDAQ	TCTM	Fri, Aug 29, 2014	69.25	71.90	67.00	71.15
103	NASDAQ	TCTM	Thu, Aug 28, 2014	67.60	69.10	65.60	68.55
102	NASDAQ	TCTM	Wed, Aug 27, 2014	69.40	70.05	67.58	67.65
101	NASDAQ	TCTM	Tue, Aug 26, 2014	69.90	70.20	68.23	69.70
100	NASDAQ	TCTM	Mon, Aug 25, 2014	72.80	76.25	70.35	70.35
99	NASDAQ	TCTM	Fri, Aug 22, 2014	67.85	75.50	67.85	72.25
98	NASDAQ	TCTM	Thu, Aug 21, 2014	72.70	73.00	67.50	67.75
97	NASDAQ	TCTM	Wed, Aug 20, 2014	69.00	73.85	65.50	72.10
96	NASDAQ	TCTM	Tue, Aug 19, 2014	73.80	78.15	72.90	74.80
95	NASDAQ	TCTM	Mon, Aug 18, 2014	71.25	73.50	71.05	73.40
94	NASDAQ	TCTM	Fri, Aug 15, 2014	75.00	75.95	68.80	69.75
93	NASDAQ	TCTM	Thu, Aug 14, 2014	75.35	76.25	72.15	74.90
92	NASDAQ	TCTM	Wed, Aug 13, 2014	74.00	76.86	71.65	75.10
91	NASDAQ	TCTM	Tue, Aug 12, 2014	66.65	74.95	66.65	73.15
90	NASDAQ	TCTM	Mon, Aug 11, 2014	68.05	68.25	65.20	66.80
89	NASDAQ	TCTM	Fri, Aug 8, 2014	63.35	68.75	63.35	67.65
88	NASDAQ	TCTM	Thu, Aug 7, 2014	66.00	66.00	63.00	63.55
87	NASDAQ	TCTM	Wed, Aug 6, 2014	64.75	67.40	62.16	65.70
86	NASDAQ	TCTM	Tue, Aug 5, 2014	61.65	65.50	61.20	64.70
85	NASDAQ	TCTM	Mon, Aug 4, 2014	59.85	62.50	59.00	62.20
84	NASDAQ	TCTM	Fri, Aug 1, 2014	58.85	59.75	58.15	59.25
83	NASDAQ	TCTM	Thu, Jul 31, 2014	61.60	63.00	57.50	59.00
82	NASDAQ	TCTM	Wed, Jul 30, 2014	63.85	63.85	60.60	61.60
81	NASDAQ	TCTM	Tue, Jul 29, 2014	59.10	64.75	59.10	63.50
80	NASDAQ	TCTM	Mon, Jul 28, 2014	59.50	60.65	58.10	58.50
79	NASDAQ	TCTM	Fri, Jul 25, 2014	57.95	61.50	57.80	59.20
78	NASDAQ	TCTM	Thu, Jul 24, 2014	60.25	61.38	57.75	58.15
77	NASDAQ	TCTM	Wed, Jul 23, 2014	61.95	65.10	58.90	59.95
76	NASDAQ	TCTM	Tue, Jul 22, 2014	58.00	62.40	57.28	62.05
75	NASDAQ	TCTM	Mon, Jul 21, 2014	57.70	59.15	55.65	57.25
74	NASDAQ	TCTM	Fri, Jul 18, 2014	58.65	60.00	57.45	57.85
73	NASDAQ	TCTM	Thu, Jul 17, 2014	59.40	59.40	55.60	58.75
72	NASDAQ	TCTM	Wed, Jul 16, 2014	60.60	61.25	57.50	59.50
71	NASDAQ	TCTM	Tue, Jul 15, 2014	60.15	61.30	59.15	60.00
70	NASDAQ	TCTM	Mon, Jul 14, 2014	59.80	62.45	59.00	59.95
69	NASDAQ	TCTM	Fri, Jul 11, 2014	58.40	59.35	57.54	58.50
68	NASDAQ	TCTM	Thu, Jul 10, 2014	59.50	61.35	56.66	58.40
67	NASDAQ	TCTM	Wed, Jul 9, 2014	60.50	63.60	58.85	61.60
66	NASDAQ	TCTM	Tue, Jul 8, 2014	62.10	62.70	58.65	59.85
65	NASDAQ	TCTM	Mon, Jul 7, 2014	68.80	69.15	62.50	62.70
64	NASDAQ	TCTM	Thu, Jul 3, 2014	67.50	70.45	65.70	69.30
63	NASDAQ	TCTM	Wed, Jul 2, 2014	64.00	69.00	63.65	65.50
62	NASDAQ	TCTM	Tue, Jul 1, 2014	66.45	68.75	63.85	64.15
61	NASDAQ	TCTM	Mon, Jun 30, 2014	62.95	66.20	58.00	65.65
60	NASDAQ	TCTM	Fri, Jun 27, 2014	68.60	71.05	60.60	61.05
59	NASDAQ	TCTM	Thu, Jun 26, 2014	66.50	71.15	66.00	69.75
58	NASDAQ	TCTM	Wed, Jun 25, 2014	57.30	67.20	57.00	66.30
57	NASDAQ	TCTM	Tue, Jun 24, 2014	57.60	59.90	57.25	57.70
56	NASDAQ	TCTM	Mon, Jun 23, 2014	56.75	59.60	56.65	57.65
55	NASDAQ	TCTM	Fri, Jun 20, 2014	58.40	59.20	56.00	56.55
54	NASDAQ	TCTM	Thu, Jun 19, 2014	60.30	60.50	57.70	58.40
53	NASDAQ	TCTM	Wed, Jun 18, 2014	55.90	62.20	55.65	59.80
52	NASDAQ	TCTM	Tue, Jun 17, 2014	58.60	59.25	55.20	55.75
51	NASDAQ	TCTM	Mon, Jun 16, 2014	59.15	60.00	56.00	59.05
50	NASDAQ	TCTM	Fri, Jun 13, 2014	55.35	59.10	55.30	58.75
49	NASDAQ	TCTM	Thu, Jun 12, 2014	55.00	56.75	53.65	54.50
48	NASDAQ	TCTM	Wed, Jun 11, 2014	50.00	55.00	50.00	54.20
47	NASDAQ	TCTM	Tue, Jun 10, 2014	50.30	51.75	49.25	49.60
46	NASDAQ	TCTM	Mon, Jun 9, 2014	49.50	51.90	47.80	50.85
45	NASDAQ	TCTM	Fri, Jun 6, 2014	45.60	50.75	44.65	49.50
44	NASDAQ	TCTM	Thu, Jun 5, 2014	46.05	46.25	43.80	45.60
43	NASDAQ	TCTM	Wed, Jun 4, 2014	46.00	46.40	45.05	46.00
42	NASDAQ	TCTM	Tue, Jun 3, 2014	44.50	46.75	42.50	46.40
41	NASDAQ	TCTM	Mon, Jun 2, 2014	45.30	48.08	44.05	44.50
40	NASDAQ	TCTM	Fri, May 30, 2014	45.50	45.50	43.60	44.85
39	NASDAQ	TCTM	Thu, May 29, 2014	41.25	45.50	40.95	45.50
38	NASDAQ	TCTM	Wed, May 28, 2014	41.60	41.60	39.55	41.00
37	NASDAQ	TCTM	Tue, May 27, 2014	43.00	43.00	40.50	41.35
36	NASDAQ	TCTM	Fri, May 23, 2014	40.00	43.60	39.40	42.60
35	NASDAQ	TCTM	Thu, May 22, 2014	42.35	43.70	39.70	39.80
34	NASDAQ	TCTM	Wed, May 21, 2014	40.55	42.85	40.20	42.35
33	NASDAQ	TCTM	Tue, May 20, 2014	41.70	43.65	38.75	39.95
32	NASDAQ	TCTM	Mon, May 19, 2014	38.30	41.25	36.60	40.30
31	NASDAQ	TCTM	Fri, May 16, 2014	36.95	39.75	35.80	38.75
30	NASDAQ	TCTM	Thu, May 15, 2014	38.55	40.15	34.25	35.10
29	NASDAQ	TCTM	Wed, May 14, 2014	40.25	40.25	38.25	38.60
28	NASDAQ	TCTM	Tue, May 13, 2014	40.70	41.65	39.75	40.25
27	NASDAQ	TCTM	Mon, May 12, 2014	39.40	41.40	39.40	41.35
26	NASDAQ	TCTM	Fri, May 9, 2014	38.50	39.20	37.55	38.10
25	NASDAQ	TCTM	Thu, May 8, 2014	40.40	41.40	38.05	38.50
24	NASDAQ	TCTM	Wed, May 7, 2014	44.55	44.55	37.80	40.30
23	NASDAQ	TCTM	Tue, May 6, 2014	44.75	45.40	43.55	45.20
22	NASDAQ	TCTM	Mon, May 5, 2014	45.15	46.20	43.25	45.85
21	NASDAQ	TCTM	Fri, May 2, 2014	44.35	46.65	43.75	45.90
20	NASDAQ	TCTM	Thu, May 1, 2014	41.85	44.45	41.75	44.15
19	NASDAQ	TCTM	Wed, Apr 30, 2014	42.10	42.50	40.50	42.05
18	NASDAQ	TCTM	Tue, Apr 29, 2014	44.80	44.80	41.55	42.30
17	NASDAQ	TCTM	Mon, Apr 28, 2014	46.65	46.65	40.15	44.05
16	NASDAQ	TCTM	Fri, Apr 25, 2014	45.00	45.53	43.25	44.55
15	NASDAQ	TCTM	Thu, Apr 24, 2014	45.70	46.55	42.90	44.75
14	NASDAQ	TCTM	Wed, Apr 23, 2014	41.60	45.40	39.95	45.25
13	NASDAQ	TCTM	Tue, Apr 22, 2014	39.90	42.45	38.35	41.60
12	NASDAQ	TCTM	Mon, Apr 21, 2014	34.75	39.35	34.05	38.80
11	NASDAQ	TCTM	Thu, Apr 17, 2014	34.50	35.00	32.70	33.70
10	NASDAQ	TCTM	Wed, Apr 16, 2014	35.90	36.20	33.70	34.85
9	NASDAQ	TCTM	Tue, Apr 15, 2014	37.50	37.85	35.05	35.80
8	NASDAQ	TCTM	Mon, Apr 14, 2014	39.00	39.90	36.40	37.50
7	NASDAQ	TCTM	Fri, Apr 11, 2014	37.50	40.45	37.50	38.55
6	NASDAQ	TCTM	Thu, Apr 10, 2014	41.50	42.14	37.75	37.90
5	NASDAQ	TCTM	Wed, Apr 9, 2014	42.35	43.30	41.00	41.75
4	NASDAQ	TCTM	Tue, Apr 8, 2014	40.60	43.02	40.30	42.50
3	NASDAQ	TCTM	Mon, Apr 7, 2014	44.30	44.75	39.95	40.30
2	NASDAQ	TCTM	Fri, Apr 4, 2014	45.50	46.90	43.65	45.20
1	NASDAQ	TCTM	Thu, Apr 3, 2014	49.30	54.00	45.25	45.30
#	Exchange	Symbol	Date	Open	High	Low	Close

TCTM Kids IT Education Inc. - American Depositary Shares NASDAQ:TCTM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024