|
Closing price on 1/7/2026
|
|
| Open |
8.52 |
| High |
8.80 |
| Low |
8.47 |
| Volume |
68,800 |
| Split-adjusted Price |
8.70 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.13 / -1.47%
|
8.52
|
8.80
|
8.47
|
8.70
|
8.58
|
8.70
|
68,800
|
|
|
1/6/2026
|
-0.08 / -0.90%
|
8.51
|
8.89
|
8.42
|
8.83
|
8.69
|
8.83
|
340,900
|
|
|
1/5/2026
|
-0.09 / -1.00%
|
9.00
|
9.00
|
8.66
|
8.91
|
8.95
|
8.91
|
164,400
|
|
|
12/31/2025
|
0.00 / 0.00%
|
9.00
|
9.09
|
8.80
|
9.00
|
9.01
|
9.00
|
175,600
|
|
|
12/30/2025
|
-0.10 / -1.10%
|
9.05
|
9.11
|
8.90
|
9.00
|
9.06
|
9.00
|
157,700
|
|
|
12/29/2025
|
-0.03 / -0.33%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.07
|
9.10
|
204,700
|
|
|
12/26/2025
|
+0.03 / +0.33%
|
9.01
|
9.15
|
9.00
|
9.13
|
9.11
|
9.13
|
174,500
|
|
|
12/25/2025
|
-0.07 / -0.76%
|
9.16
|
9.19
|
9.10
|
9.10
|
9.15
|
9.10
|
207,300
|
|
|
12/24/2025
|
-0.01 / -0.11%
|
9.15
|
9.20
|
9.15
|
9.17
|
9.16
|
9.17
|
199,400
|
|
|
12/23/2025
|
+0.02 / +0.22%
|
9.16
|
9.20
|
9.10
|
9.18
|
9.15
|
9.18
|
257,500
|
|
|
12/22/2025
|
+0.01 / +0.11%
|
9.00
|
9.20
|
9.00
|
9.16
|
9.14
|
9.16
|
213,000
|
|
|
12/19/2025
|
+0.05 / +0.55%
|
9.05
|
9.30
|
9.00
|
9.15
|
9.12
|
9.15
|
206,100
|
|
|
12/18/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.95
|
9.10
|
9.06
|
9.10
|
260,200
|
|
|
12/17/2025
|
-0.10 / -1.09%
|
9.20
|
9.25
|
9.00
|
9.10
|
9.09
|
9.10
|
190,600
|
|
|
12/16/2025
|
+0.32 / +3.60%
|
8.88
|
9.20
|
8.80
|
9.20
|
8.89
|
9.20
|
202,400
|
|
|
12/15/2025
|
0.00 / 0.00%
|
8.80
|
9.02
|
8.71
|
8.88
|
8.88
|
8.88
|
166,000
|
|
|
12/12/2025
|
-0.01 / -0.11%
|
8.80
|
8.89
|
8.80
|
8.88
|
8.83
|
8.88
|
181,600
|
|
|
12/11/2025
|
-0.01 / -0.11%
|
8.94
|
8.94
|
8.70
|
8.89
|
8.82
|
8.89
|
171,500
|
|
|
12/10/2025
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.65
|
8.90
|
8.85
|
8.90
|
119,400
|
|
|
12/9/2025
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.99
|
9.00
|
113,900
|
|
|
12/8/2025
|
-0.18 / -1.94%
|
9.20
|
9.25
|
8.98
|
9.10
|
9.03
|
9.10
|
131,500
|
|
|
12/5/2025
|
-0.03 / -0.32%
|
9.30
|
9.30
|
9.21
|
9.28
|
9.27
|
9.28
|
7,200
|
|
|
12/4/2025
|
-0.04 / -0.43%
|
9.35
|
9.35
|
9.30
|
9.31
|
9.31
|
9.31
|
10,900
|
|
|
12/3/2025
|
-0.12 / -1.27%
|
9.50
|
9.50
|
9.00
|
9.35
|
9.38
|
9.35
|
26,900
|
|
|
12/2/2025
|
-0.08 / -0.84%
|
9.51
|
9.51
|
9.40
|
9.47
|
9.47
|
9.47
|
42,800
|
|
|
12/1/2025
|
+0.14 / +1.49%
|
9.59
|
9.60
|
9.46
|
9.55
|
9.57
|
9.55
|
21,700
|
|
|
11/28/2025
|
-0.39 / -3.98%
|
9.75
|
9.80
|
9.41
|
9.41
|
9.72
|
9.41
|
185,900
|
|
|
11/27/2025
|
-0.08 / -0.81%
|
9.85
|
9.87
|
9.72
|
9.80
|
9.80
|
9.80
|
166,800
|
|
|
11/26/2025
|
-0.03 / -0.30%
|
9.80
|
9.90
|
9.70
|
9.88
|
9.82
|
9.88
|
150,400
|
|
|
11/25/2025
|
-0.02 / -0.20%
|
9.93
|
9.93
|
9.80
|
9.91
|
9.87
|
9.91
|
171,200
|
|
|