Trammell Crow Co (TCC) Historical Stock Data
Historical Data
In the past 30 trading days, TCC is up 0.03% a day on average. There have been 17 days where Trammell Crow Co closed green and 13 days where TCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2006-12-20 | 49.51 | 49.50 | ↓$0.01 (-0.02%) | 49.50 | 49.51 | 809.40K |
| 2006-12-19 | 49.47 | 49.50 | ↑$0.03 (0.06%) | 49.47 | 49.50 | 500.50K |
| 2006-12-18 | 49.41 | 49.47 | ↑$0.06 (0.12%) | 49.41 | 49.49 | 400.40K |
| 2006-12-15 | 49.41 | 49.38 | ↓$0.03 (-0.06%) | 49.38 | 49.50 | 689K |
| 2006-12-14 | 49.41 | 49.44 | ↑$0.03 (0.06%) | 49.37 | 49.46 | 580.30K |
| 2006-12-13 | 49.39 | 49.46 | ↑$0.07 (0.14%) | 49.35 | 49.48 | 662.40K |
| 2006-12-12 | 49.36 | 49.35 | ↓$0.01 (-0.02%) | 49.34 | 49.44 | 0.97M |
| 2006-12-11 | 49.37 | 49.35 | ↓$0.02 (-0.04%) | 49.33 | 49.40 | 0.95M |
| 2006-12-08 | 49.35 | 49.36 | ↑$0.01 (0.02%) | 49.31 | 49.41 | 863K |
| 2006-12-07 | 49.32 | 49.34 | ↑$0.02 (0.04%) | 49.29 | 49.36 | 1.05M |
| 2006-12-06 | 49.35 | 49.32 | ↓$0.03 (-0.06%) | 49.29 | 49.39 | 0.92M |
| 2006-12-05 | 49.37 | 49.33 | ↓$0.04 (-0.08%) | 49.30 | 49.38 | 0.96M |
| 2006-12-04 | 49.34 | 49.38 | ↑$0.04 (0.08%) | 49.30 | 49.40 | 1.12M |
| 2006-12-01 | 49.32 | 49.30 | ↓$0.02 (-0.04%) | 49.28 | 49.36 | 1.38M |
| 2006-11-30 | 49.48 | 49.30 | ↓$0.18 (-0.36%) | 49.30 | 49.55 | 427K |
| 2006-11-29 | 49.30 | 49.51 | ↑$0.21 (0.43%) | 49.26 | 49.51 | 227.40K |
| 2006-11-28 | 49.25 | 49.33 | ↑$0.08 (0.16%) | 49.25 | 49.38 | 574K |
| 2006-11-27 | 49.29 | 49.24 | ↓$0.05 (-0.10%) | 49.23 | 49.33 | 0.99M |
| 2006-11-24 | 49.23 | 49.27 | ↑$0.04 (0.08%) | 49.23 | 49.45 | 155.10K |
| 2006-11-22 | 49.21 | 49.23 | ↑$0.02 (0.04%) | 49.21 | 49.30 | 254.60K |
| 2006-11-21 | 49.21 | 49.20 | ↓$0.01 (-0.02%) | 49.15 | 49.26 | 811.30K |
| 2006-11-20 | 49.23 | 49.20 | ↓$0.03 (-0.06%) | 49.18 | 49.35 | 512.90K |
| 2006-11-17 | 49.15 | 49.18 | ↑$0.03 (0.06%) | 49.10 | 49.20 | 444.80K |
| 2006-11-16 | 49.26 | 49.16 | ↓$0.10 (-0.20%) | 49.05 | 49.30 | 1.09M |
| 2006-11-15 | 49.15 | 49.23 | ↑$0.08 (0.16%) | 49.12 | 49.32 | 775.80K |
| 2006-11-14 | 49.11 | 49.15 | ↑$0.04 (0.08%) | 49.03 | 49.20 | 1.26M |
| 2006-11-13 | 49.10 | 49.07 | ↓$0.03 (-0.06%) | 49.07 | 49.19 | 608K |
| 2006-11-10 | 49.11 | 49.12 | ↑$0.01 (0.02%) | 49.05 | 49.15 | 1.29M |
| 2006-11-09 | 49.08 | 49.20 | ↑$0.12 (0.24%) | 49.01 | 49.25 | 590.50K |
| 2006-11-08 | 48.95 | 49.00 | ↑$0.05 (0.10%) | 48.93 | 49.29 | 819.20K |
Create an account or log in to view more rows.
$TCC Nope
$TCC in it to win it
$TCC Buy the dip
$TCC Just buy and hold
$TCC Bullish AF ??
$TCC getting this mare ready to run today
$TCC my put options are fine
$TCC now is the time to slap that ask!!!
$TCC this is going to skyrocket tmr!!!
$TCC gap it slap it ask it !