|
Closing price on 1/2/2014
|
|
| Open |
10.80 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
76,830 |
| Split-adjusted Price |
2.80 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2014
|
-0.40 / -3.51%
|
10.80
|
11.30
|
10.70
|
11.00
|
11.00
|
2.80
|
76,830
|
|
|
12/31/2013
|
+0.60 / +5.56%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.40
|
2.90
|
3,010
|
|
|
12/30/2013
|
+0.30 / +2.86%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
2.75
|
6,520
|
|
|
12/27/2013
|
-0.30 / -2.78%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
2.67
|
15,230
|
|
|
12/26/2013
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.75
|
530,020
|
|
|
12/25/2013
|
-0.50 / -4.72%
|
10.70
|
11.00
|
10.10
|
10.10
|
10.10
|
2.57
|
1,830
|
|
|
12/24/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.70
|
8,500
|
|
|
12/23/2013
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
2.70
|
5,010
|
|
|
12/20/2013
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
2.70
|
10,520
|
|
|
12/19/2013
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
2.75
|
3,910
|
|
|
12/18/2013
|
-0.10 / -0.93%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.60
|
2.70
|
14,020
|
|
|
12/17/2013
|
+0.20 / +1.90%
|
10.50
|
11.10
|
10.50
|
10.70
|
10.70
|
2.72
|
10,150
|
|
|
12/16/2013
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.67
|
130
|
|
|
12/13/2013
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
2.64
|
155,100
|
|
|
12/12/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.59
|
433,000
|
|
|
12/11/2013
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
2.59
|
3,380
|
|
|
12/10/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
2.59
|
4,500
|
|
|
12/9/2013
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.59
|
7,150
|
|
|
12/6/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
2.57
|
11,100
|
|
|
12/5/2013
|
+0.20 / +2.02%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
2.57
|
6,190
|
|
|
12/4/2013
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
2.52
|
5,560
|
|
|
12/3/2013
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
2.59
|
18,480
|
|
|
12/2/2013
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.59
|
15,000
|
|
|
11/29/2013
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
2.54
|
17,220
|
|
|
11/28/2013
|
-0.50 / -4.85%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
2.49
|
27,000
|
|
|
11/27/2013
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.62
|
16,290
|
|
|
11/26/2013
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.54
|
15,340
|
|
|
11/25/2013
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.50
|
2.67
|
40,510
|
|
|
11/22/2013
|
+0.60 / +6.25%
|
10.00
|
10.20
|
9.50
|
10.20
|
10.20
|
2.59
|
24,490
|
|
|
11/21/2013
|
-0.40 / -4.00%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.60
|
2.44
|
27,860
|
|
|