|
Closing price on 7/23/2025
|
|
| Open |
10.30 |
| High |
10.45 |
| Low |
10.00 |
| Volume |
590,700 |
| Split-adjusted Price |
10.15 |
There is no data on 7/24/2025. Display data on 7/23/2025 instead.
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
-0.15 / -1.46%
|
10.30
|
10.45
|
10.00
|
10.15
|
10.13
|
10.15
|
590,700
|
|
|
7/22/2025
|
+0.15 / +1.48%
|
10.20
|
10.30
|
10.05
|
10.30
|
10.20
|
10.30
|
349,600
|
|
|
7/21/2025
|
-0.25 / -2.40%
|
10.40
|
10.40
|
10.15
|
10.15
|
10.27
|
10.15
|
744,252
|
|
|
7/18/2025
|
-0.05 / -0.48%
|
10.45
|
10.75
|
10.25
|
10.40
|
10.48
|
10.40
|
319,900
|
|
|
7/17/2025
|
+0.25 / +2.45%
|
10.25
|
10.60
|
10.20
|
10.45
|
10.46
|
10.45
|
549,500
|
|
|
7/16/2025
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.05
|
10.20
|
10.20
|
10.20
|
163,200
|
|
|
7/15/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.25
|
10.25
|
10.25
|
380,500
|
|
|
7/14/2025
|
+0.15 / +1.49%
|
10.05
|
10.35
|
10.00
|
10.25
|
10.16
|
10.25
|
466,000
|
|
|
7/11/2025
|
+0.05 / +0.50%
|
10.00
|
10.10
|
9.97
|
10.10
|
10.04
|
10.10
|
307,200
|
|
|
7/10/2025
|
+0.05 / +0.50%
|
10.00
|
10.15
|
9.98
|
10.05
|
10.02
|
10.05
|
250,500
|
|
|
7/9/2025
|
-0.15 / -1.48%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.09
|
10.00
|
301,500
|
|
|
7/8/2025
|
+0.05 / +0.50%
|
10.10
|
10.20
|
9.95
|
10.15
|
10.10
|
10.15
|
356,100
|
|
|
7/7/2025
|
+0.12 / +1.20%
|
9.92
|
10.15
|
9.90
|
10.10
|
9.97
|
10.10
|
432,200
|
|
|
7/4/2025
|
+0.08 / +0.81%
|
9.90
|
10.05
|
9.90
|
9.98
|
9.94
|
9.98
|
385,300
|
|
|
7/3/2025
|
-0.06 / -0.60%
|
9.95
|
9.96
|
9.90
|
9.90
|
9.93
|
9.90
|
274,500
|
|
|
7/2/2025
|
0.00 / 0.00%
|
9.96
|
10.00
|
9.90
|
9.96
|
9.94
|
9.96
|
264,400
|
|
|
7/1/2025
|
+0.01 / +0.10%
|
9.90
|
10.00
|
9.90
|
9.96
|
9.96
|
9.96
|
216,300
|
|
|
6/30/2025
|
-0.01 / -0.10%
|
9.99
|
9.99
|
9.88
|
9.95
|
9.92
|
9.95
|
38,800
|
|
|
6/27/2025
|
-0.01 / -0.10%
|
9.95
|
10.00
|
9.92
|
9.96
|
9.95
|
9.96
|
785,498
|
|
|
6/26/2025
|
+0.02 / +0.20%
|
9.93
|
10.05
|
9.93
|
9.97
|
9.95
|
9.97
|
727,200
|
|
|
6/25/2025
|
0.00 / 0.00%
|
9.95
|
10.05
|
9.93
|
9.95
|
9.96
|
9.95
|
81,500
|
|
|
6/24/2025
|
-0.02 / -0.20%
|
9.97
|
10.05
|
9.93
|
9.95
|
9.98
|
9.95
|
1,748,100
|
|
|
6/23/2025
|
-0.08 / -0.80%
|
10.15
|
10.15
|
9.95
|
9.97
|
10.01
|
9.97
|
1,672,930
|
|
|
6/20/2025
|
+0.05 / +0.50%
|
10.00
|
10.20
|
9.93
|
10.05
|
10.03
|
10.05
|
1,732,564
|
|
|
6/19/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.01
|
10.00
|
258,900
|
|
|
6/18/2025
|
-0.30 / -2.91%
|
10.30
|
10.35
|
9.95
|
10.00
|
10.15
|
10.00
|
379,000
|
|
|
6/17/2025
|
0.00 / 0.00%
|
10.45
|
10.45
|
9.91
|
10.30
|
10.22
|
10.30
|
420,300
|
|
|
6/16/2025
|
-0.15 / -1.44%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.32
|
10.30
|
366,700
|
|
|
6/13/2025
|
-0.05 / -0.48%
|
10.60
|
10.60
|
10.10
|
10.45
|
10.38
|
10.45
|
100,400
|
|
|
6/12/2025
|
+0.20 / +1.94%
|
10.35
|
10.70
|
10.25
|
10.50
|
10.41
|
10.50
|
133,400
|
|
|