|
Closing price on 1/18/2024
|
|
| Open |
9.08 |
| High |
9.15 |
| Low |
9.07 |
| Volume |
9,900 |
| Split-adjusted Price |
5.45 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
+0.04 / +0.44%
|
9.08
|
9.15
|
9.07
|
9.12
|
9.07
|
5.45
|
9,900
|
|
|
1/17/2024
|
+0.03 / +0.33%
|
9.09
|
9.09
|
9.00
|
9.08
|
9.00
|
5.42
|
18,200
|
|
|
1/16/2024
|
-0.04 / -0.44%
|
9.10
|
9.14
|
9.05
|
9.05
|
9.06
|
5.41
|
8,600
|
|
|
1/15/2024
|
+0.08 / +0.89%
|
9.01
|
9.10
|
8.91
|
9.09
|
9.01
|
5.43
|
12,600
|
|
|
1/12/2024
|
-0.07 / -0.77%
|
9.02
|
9.07
|
9.00
|
9.01
|
9.02
|
5.38
|
21,900
|
|
|
1/11/2024
|
+0.02 / +0.22%
|
9.10
|
9.10
|
9.01
|
9.08
|
9.04
|
5.42
|
10,200
|
|
|
1/10/2024
|
-0.02 / -0.22%
|
9.08
|
9.14
|
9.04
|
9.06
|
9.07
|
5.41
|
17,700
|
|
|
1/9/2024
|
0.00 / 0.00%
|
9.09
|
9.09
|
9.01
|
9.08
|
9.05
|
5.42
|
9,100
|
|
|
1/8/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.08
|
9.01
|
5.42
|
26,200
|
|
|
1/5/2024
|
-0.01 / -0.11%
|
9.10
|
9.10
|
9.00
|
9.08
|
9.04
|
5.42
|
20,600
|
|
|
1/4/2024
|
+0.06 / +0.66%
|
9.09
|
9.20
|
9.05
|
9.09
|
9.11
|
5.43
|
14,100
|
|
|
1/3/2024
|
+0.03 / +0.33%
|
9.09
|
9.09
|
8.37
|
9.03
|
8.84
|
5.39
|
18,100
|
|
|
1/2/2024
|
+0.01 / +0.11%
|
9.00
|
9.00
|
8.91
|
9.00
|
8.98
|
5.38
|
30,100
|
|
|
12/29/2023
|
-0.01 / -0.11%
|
9.05
|
9.05
|
8.95
|
8.99
|
8.99
|
5.37
|
14,600
|
|
|
12/28/2023
|
-0.05 / -0.55%
|
9.00
|
9.05
|
9.00
|
9.00
|
9.03
|
5.38
|
19,500
|
|
|
12/27/2023
|
+0.03 / +0.33%
|
8.91
|
9.10
|
8.91
|
9.05
|
8.97
|
5.41
|
26,400
|
|
|
12/26/2023
|
0.00 / 0.00%
|
9.10
|
9.19
|
8.98
|
9.02
|
9.00
|
5.39
|
22,000
|
|
|
12/25/2023
|
+0.02 / +0.22%
|
8.92
|
9.10
|
8.92
|
9.02
|
9.01
|
5.39
|
13,200
|
|
|
12/22/2023
|
-0.20 / -2.17%
|
9.25
|
9.25
|
8.96
|
9.00
|
9.07
|
5.38
|
12,300
|
|
|
12/21/2023
|
+0.09 / +0.99%
|
9.20
|
9.20
|
9.19
|
9.20
|
9.20
|
5.50
|
2,900
|
|
|
12/20/2023
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.00
|
9.11
|
9.11
|
5.44
|
47,200
|
|
|
12/19/2023
|
-0.07 / -0.76%
|
9.18
|
9.30
|
8.90
|
9.11
|
9.08
|
5.44
|
45,700
|
|
|
12/18/2023
|
-0.03 / -0.33%
|
9.29
|
9.35
|
9.10
|
9.18
|
9.19
|
5.48
|
26,100
|
|
|
12/15/2023
|
-0.10 / -1.07%
|
9.31
|
9.40
|
9.10
|
9.21
|
9.25
|
5.50
|
48,000
|
|
|
12/14/2023
|
-0.12 / -1.27%
|
9.80
|
9.80
|
9.28
|
9.31
|
9.45
|
5.56
|
49,100
|
|
|
12/13/2023
|
+0.02 / +0.21%
|
9.87
|
9.87
|
9.33
|
9.43
|
9.42
|
5.63
|
406,810
|
|
|
12/12/2023
|
-0.09 / -0.95%
|
9.50
|
9.50
|
9.33
|
9.41
|
9.39
|
5.62
|
52,600
|
|
|
12/11/2023
|
+0.04 / +0.42%
|
9.46
|
9.66
|
9.46
|
9.50
|
9.50
|
5.68
|
40,100
|
|
|
12/8/2023
|
-0.11 / -1.15%
|
9.46
|
9.76
|
9.40
|
9.46
|
9.49
|
5.65
|
56,600
|
|
|
12/7/2023
|
-0.24 / -2.45%
|
9.83
|
9.85
|
9.40
|
9.57
|
9.67
|
5.72
|
12,200
|
|
|