|
Closing price on 12/10/2025
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.65 |
| Volume |
119,400 |
| Split-adjusted Price |
8.90 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2025
|
0.00 / 0.00%
|
9.80
|
9.94
|
9.75
|
9.93
|
9.88
|
9.93
|
162,000
|
|
|
11/21/2025
|
-0.02 / -0.20%
|
9.90
|
9.95
|
9.80
|
9.93
|
9.90
|
9.93
|
120,600
|
|
|
11/20/2025
|
0.00 / 0.00%
|
9.90
|
9.95
|
9.55
|
9.95
|
9.87
|
9.95
|
157,300
|
|
|
11/19/2025
|
0.00 / 0.00%
|
9.93
|
9.95
|
9.81
|
9.95
|
9.93
|
9.95
|
172,100
|
|
|
11/18/2025
|
-0.02 / -0.20%
|
9.95
|
9.98
|
9.30
|
9.95
|
9.92
|
9.95
|
203,500
|
|
|
11/17/2025
|
+0.04 / +0.40%
|
9.93
|
9.99
|
9.90
|
9.97
|
9.94
|
9.97
|
216,900
|
|
|
11/14/2025
|
+0.02 / +0.20%
|
9.90
|
9.99
|
9.88
|
9.93
|
9.93
|
9.93
|
313,900
|
|
|
11/13/2025
|
-0.02 / -0.20%
|
9.95
|
10.00
|
9.77
|
9.91
|
9.92
|
9.91
|
219,900
|
|
|
11/12/2025
|
-0.07 / -0.70%
|
10.00
|
10.00
|
9.80
|
9.93
|
9.92
|
9.93
|
229,700
|
|
|
11/11/2025
|
-0.10 / -0.99%
|
10.00
|
10.05
|
9.80
|
10.00
|
9.95
|
10.00
|
123,100
|
|
|
11/10/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.02
|
10.10
|
54,200
|
|
|
11/7/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.50
|
10.10
|
9.88
|
10.10
|
373,300
|
|
|
11/6/2025
|
-0.05 / -0.49%
|
10.00
|
10.15
|
9.95
|
10.10
|
10.04
|
10.10
|
193,500
|
|
|
11/5/2025
|
-0.25 / -2.40%
|
10.00
|
10.35
|
10.00
|
10.15
|
10.11
|
10.15
|
374,300
|
|
|
11/4/2025
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.00
|
10.40
|
10.15
|
10.40
|
509,100
|
|
|
11/3/2025
|
-0.20 / -1.89%
|
10.45
|
10.55
|
10.00
|
10.40
|
10.12
|
10.40
|
641,800
|
|
|
10/31/2025
|
-0.05 / -0.47%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.18
|
10.60
|
916,800
|
|
|
10/30/2025
|
+0.05 / +0.47%
|
10.50
|
10.65
|
10.00
|
10.65
|
10.29
|
10.65
|
531,400
|
|
|