|
Closing price on 5/7/2025
|
|
| Open |
12.40 |
| High |
12.80 |
| Low |
11.90 |
| Volume |
384,800 |
| Split-adjusted Price |
12.50 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2025
|
+0.55 / +5.02%
|
11.70
|
11.70
|
10.95
|
11.50
|
11.21
|
11.50
|
202,400
|
|
|
4/10/2025
|
+0.70 / +6.83%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
79,900
|
|
|
4/9/2025
|
0.00 / 0.00%
|
9.54
|
10.50
|
9.54
|
10.25
|
9.71
|
10.25
|
193,000
|
|
|
4/8/2025
|
-0.75 / -6.82%
|
10.25
|
10.50
|
10.25
|
10.25
|
10.28
|
10.25
|
139,600
|
|
|
4/4/2025
|
-0.25 / -2.22%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.58
|
11.00
|
302,600
|
|
|
4/3/2025
|
-0.80 / -6.64%
|
11.50
|
11.80
|
11.25
|
11.25
|
11.33
|
11.25
|
287,300
|
|
|
4/2/2025
|
-0.05 / -0.41%
|
12.15
|
12.20
|
12.00
|
12.05
|
12.05
|
12.05
|
184,600
|
|
|
4/1/2025
|
+0.60 / +5.22%
|
11.55
|
12.30
|
11.40
|
12.10
|
11.69
|
12.10
|
347,400
|
|
|
3/31/2025
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.47
|
11.50
|
230,600
|
|
|
3/28/2025
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.35
|
11.55
|
11.44
|
11.55
|
202,500
|
|
|
3/27/2025
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.45
|
11.55
|
11.54
|
11.55
|
207,500
|
|
|
3/26/2025
|
-0.10 / -0.85%
|
11.65
|
11.75
|
11.45
|
11.60
|
11.57
|
11.60
|
228,700
|
|
|
3/25/2025
|
-0.05 / -0.43%
|
11.80
|
11.85
|
11.60
|
11.70
|
11.70
|
11.70
|
182,600
|
|
|
3/24/2025
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.60
|
11.75
|
11.67
|
11.75
|
172,200
|
|
|
3/21/2025
|
+0.05 / +0.43%
|
11.75
|
11.85
|
11.65
|
11.75
|
11.74
|
11.75
|
133,600
|
|
|