|
Closing price on 5/3/2024
|
|
| Open |
10.95 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
74,100 |
| Split-adjusted Price |
10.90 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
-0.30 / -2.68%
|
10.95
|
11.20
|
10.50
|
10.90
|
10.72
|
10.90
|
74,100
|
|
|
5/2/2024
|
-0.60 / -5.08%
|
11.75
|
11.80
|
11.10
|
11.20
|
11.42
|
11.20
|
24,900
|
|
|
4/26/2024
|
+0.70 / +6.31%
|
11.80
|
11.85
|
11.80
|
11.80
|
11.84
|
11.80
|
132,600
|
|
|
4/25/2024
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.82
|
11.10
|
51,000
|
|
|
4/24/2024
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.38
|
10.40
|
15,200
|
|
|
4/23/2024
|
+0.20 / +1.95%
|
10.30
|
10.50
|
10.30
|
10.45
|
10.38
|
10.45
|
25,500
|
|
|
4/22/2024
|
+0.45 / +4.59%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.15
|
10.25
|
13,700
|
|
|
4/19/2024
|
-0.40 / -3.92%
|
10.00
|
10.20
|
9.49
|
9.80
|
9.85
|
9.80
|
12,500
|
|
|
4/17/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.26
|
10.20
|
8,300
|
|
|
4/16/2024
|
0.00 / 0.00%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.14
|
10.30
|
3,900
|
|
|
4/15/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.30
|
10.28
|
10.30
|
12,700
|
|
|
4/12/2024
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.27
|
10.30
|
4,900
|
|
|
4/11/2024
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.21
|
10.25
|
27,000
|
|
|
4/10/2024
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.15
|
10.20
|
10.15
|
10.20
|
7,000
|
|
|
4/9/2024
|
+0.10 / +1.00%
|
10.10
|
10.15
|
9.80
|
10.15
|
9.90
|
10.15
|
20,900
|
|
|
4/8/2024
|
-0.20 / -1.95%
|
10.15
|
10.20
|
10.00
|
10.05
|
10.14
|
10.05
|
7,700
|
|
|
4/5/2024
|
+0.15 / +1.49%
|
10.10
|
10.30
|
10.10
|
10.25
|
10.13
|
10.25
|
16,000
|
|
|
4/4/2024
|
-0.20 / -1.94%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.24
|
10.10
|
6,000
|
|
|
4/3/2024
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.32
|
10.30
|
12,600
|
|
|
4/2/2024
|
+0.40 / +3.92%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.45
|
10.60
|
6,000
|
|
|
4/1/2024
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.33
|
10.20
|
12,800
|
|
|
3/29/2024
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.44
|
10.60
|
5,900
|
|
|
3/28/2024
|
-0.10 / -0.93%
|
10.50
|
10.65
|
10.50
|
10.60
|
10.54
|
10.60
|
5,400
|
|
|
3/27/2024
|
+0.10 / +0.94%
|
10.45
|
10.70
|
10.25
|
10.70
|
10.33
|
10.70
|
93,300
|
|
|
3/26/2024
|
-0.05 / -0.47%
|
10.25
|
10.75
|
10.25
|
10.60
|
10.57
|
10.60
|
22,300
|
|
|
3/25/2024
|
-0.20 / -1.84%
|
10.85
|
10.85
|
10.50
|
10.65
|
10.64
|
10.65
|
32,000
|
|
|
3/22/2024
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.60
|
10.85
|
10.75
|
10.85
|
49,100
|
|
|
3/21/2024
|
+0.15 / +1.39%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.83
|
10.95
|
24,300
|
|
|
3/20/2024
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.60
|
10.80
|
10.76
|
10.80
|
21,200
|
|
|
3/19/2024
|
-0.45 / -3.93%
|
10.65
|
11.40
|
10.65
|
11.00
|
10.99
|
11.00
|
120,400
|
|
|