|
Closing price on 5/28/2025
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.75 |
| Volume |
197,700 |
| Split-adjusted Price |
10.80 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.75
|
10.80
|
10.83
|
10.80
|
197,700
|
|
|
5/27/2025
|
+0.10 / +0.91%
|
11.00
|
11.15
|
10.80
|
11.10
|
10.97
|
11.10
|
223,200
|
|
|
5/26/2025
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.90
|
11.00
|
11.09
|
11.00
|
188,100
|
|
|
5/23/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.04
|
11.00
|
184,000
|
|
|
5/22/2025
|
-0.45 / -3.93%
|
11.45
|
11.55
|
11.00
|
11.00
|
11.25
|
11.00
|
289,800
|
|
|
5/21/2025
|
-0.15 / -1.29%
|
11.60
|
11.70
|
11.40
|
11.45
|
11.51
|
11.45
|
131,300
|
|
|
5/20/2025
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.61
|
11.60
|
141,300
|
|
|
5/19/2025
|
-0.15 / -1.27%
|
11.60
|
11.75
|
11.40
|
11.70
|
11.61
|
11.70
|
135,300
|
|
|
5/16/2025
|
+0.15 / +1.28%
|
11.60
|
12.00
|
11.60
|
11.85
|
11.80
|
11.85
|
1,610,121
|
|
|
5/15/2025
|
-0.25 / -2.09%
|
11.80
|
11.95
|
11.55
|
11.70
|
11.76
|
11.70
|
97,500
|
|
|
5/14/2025
|
0.00 / 0.00%
|
11.70
|
12.15
|
11.60
|
11.95
|
11.71
|
11.95
|
205,900
|
|
|
5/13/2025
|
-0.05 / -0.42%
|
12.25
|
12.25
|
11.65
|
11.95
|
11.73
|
11.95
|
252,000
|
|
|
5/12/2025
|
-0.75 / -5.88%
|
12.15
|
12.50
|
11.90
|
12.00
|
12.04
|
12.00
|
460,600
|
|
|
5/9/2025
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.35
|
12.75
|
12.65
|
12.75
|
227,900
|
|
|
5/8/2025
|
+0.25 / +2.00%
|
12.60
|
13.00
|
12.00
|
12.75
|
12.54
|
12.75
|
406,400
|
|
|
5/7/2025
|
+0.10 / +0.81%
|
12.40
|
12.80
|
11.90
|
12.50
|
12.31
|
12.50
|
384,800
|
|
|
5/6/2025
|
-0.20 / -1.59%
|
12.30
|
12.80
|
11.95
|
12.40
|
12.25
|
12.40
|
232,500
|
|
|
5/5/2025
|
+0.65 / +5.44%
|
11.95
|
12.75
|
11.95
|
12.60
|
12.51
|
12.60
|
600,300
|
|
|
4/29/2025
|
+0.75 / +6.70%
|
11.30
|
11.95
|
11.20
|
11.95
|
11.56
|
11.95
|
586,900
|
|
|
4/28/2025
|
0.00 / 0.00%
|
11.25
|
11.40
|
11.10
|
11.20
|
11.26
|
11.20
|
445,200
|
|
|
4/25/2025
|
+0.35 / +3.23%
|
11.60
|
11.60
|
10.90
|
11.20
|
11.20
|
11.20
|
202,400
|
|
|
4/24/2025
|
-0.05 / -0.46%
|
10.90
|
11.40
|
10.85
|
10.85
|
11.04
|
10.85
|
299,400
|
|
|
4/23/2025
|
+0.15 / +1.40%
|
10.95
|
11.10
|
10.30
|
10.90
|
10.88
|
10.90
|
160,700
|
|
|
4/22/2025
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.10
|
10.75
|
10.72
|
10.75
|
169,000
|
|
|
4/21/2025
|
-0.15 / -1.38%
|
10.90
|
11.00
|
10.70
|
10.75
|
10.85
|
10.75
|
162,500
|
|
|
4/18/2025
|
0.00 / 0.00%
|
10.95
|
11.25
|
10.60
|
10.90
|
10.89
|
10.90
|
156,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.81
|
10.90
|
125,000
|
|
|
4/16/2025
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.80
|
10.90
|
10.92
|
10.90
|
104,900
|
|
|
4/15/2025
|
-0.45 / -3.95%
|
11.35
|
11.35
|
10.75
|
10.95
|
11.00
|
10.95
|
272,700
|
|
|
4/14/2025
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.42
|
11.40
|
185,700
|
|
|