Closing price on 1/18/2016
|
|
Open |
11.60 |
High |
11.60 |
Low |
10.30 |
Volume |
12,110 |
Split-adjusted Price |
3.73 |
|
|
TCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.30
|
11.00
|
10.70
|
3.73
|
12,110
|
|
1/15/2016
|
-0.20 / -1.79%
|
11.60
|
11.60
|
10.50
|
11.00
|
10.68
|
3.73
|
250
|
|
1/14/2016
|
-0.80 / -6.67%
|
11.20
|
11.80
|
11.20
|
11.20
|
11.25
|
3.79
|
130
|
|
1/13/2016
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.30
|
12.00
|
11.40
|
4.07
|
1,930
|
|
1/12/2016
|
-0.20 / -1.64%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
4.07
|
250
|
|
1/11/2016
|
+0.70 / +6.09%
|
10.80
|
12.20
|
10.70
|
12.20
|
10.96
|
4.13
|
730
|
|
1/8/2016
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.90
|
1,900
|
|
1/7/2016
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.65
|
3.73
|
2,160
|
|
1/6/2016
|
0.00 / 0.00%
|
10.60
|
11.70
|
10.60
|
11.00
|
10.94
|
3.73
|
1,920
|
|
1/5/2016
|
-0.20 / -1.79%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.16
|
3.73
|
5,020
|
|
1/4/2016
|
-0.70 / -5.88%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.35
|
3.79
|
20
|
|
12/31/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
4.03
|
30
|
|
12/30/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
12.00
|
4.03
|
1,250
|
|
12/29/2015
|
-0.10 / -0.83%
|
11.20
|
12.00
|
11.20
|
11.90
|
11.58
|
4.03
|
70
|
|
12/28/2015
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.07
|
10
|
|
12/25/2015
|
+0.70 / +6.36%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.45
|
3.96
|
15,890
|
|
12/24/2015
|
-0.70 / -5.98%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.73
|
100
|
|
12/23/2015
|
-0.30 / -2.50%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
3.96
|
20
|
|
12/22/2015
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.50
|
4.07
|
572,020
|
|
12/21/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.07
|
0
|
|
12/18/2015
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.07
|
660
|
|
12/17/2015
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.34
|
700,010
|
|
12/16/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.07
|
0
|
|
12/15/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.07
|
500,000
|
|
12/14/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.07
|
900
|
|
12/11/2015
|
+0.20 / +1.68%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.10
|
20
|
|
12/10/2015
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.03
|
10
|
|
12/9/2015
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.86
|
20
|
|
12/8/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.83
|
0
|
|
12/7/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.83
|
0
|
|
|