|
Closing price on 1/7/2022
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
21.80 |
| Volume |
69,400 |
| Split-adjusted Price |
12.59 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+0.10 / +0.46%
|
22.10
|
22.10
|
21.80
|
21.95
|
21.90
|
12.59
|
69,400
|
|
|
1/6/2022
|
-0.50 / -2.24%
|
22.30
|
22.30
|
21.55
|
21.85
|
21.82
|
12.53
|
126,000
|
|
|
1/5/2022
|
-0.25 / -1.11%
|
22.60
|
22.60
|
21.90
|
22.35
|
22.14
|
12.82
|
150,900
|
|
|
1/4/2022
|
-0.50 / -2.16%
|
23.00
|
23.05
|
22.20
|
22.60
|
22.83
|
12.96
|
104,000
|
|
|
12/31/2021
|
+0.10 / +0.43%
|
23.50
|
23.50
|
22.50
|
23.10
|
22.98
|
13.25
|
234,400
|
|
|
12/30/2021
|
+1.45 / +6.73%
|
21.60
|
23.05
|
21.55
|
23.00
|
22.34
|
13.19
|
339,800
|
|
|
12/29/2021
|
+0.40 / +1.89%
|
21.10
|
21.90
|
21.00
|
21.55
|
21.33
|
12.36
|
123,900
|
|
|
12/28/2021
|
-0.15 / -0.70%
|
21.10
|
21.25
|
20.85
|
21.15
|
20.99
|
12.13
|
151,800
|
|
|
12/27/2021
|
-0.20 / -0.93%
|
21.50
|
21.80
|
20.80
|
21.30
|
21.01
|
12.22
|
107,200
|
|
|
12/24/2021
|
+0.50 / +2.38%
|
20.80
|
21.50
|
20.80
|
21.50
|
21.12
|
12.33
|
145,300
|
|
|
12/23/2021
|
-0.60 / -2.78%
|
21.50
|
21.60
|
20.30
|
21.00
|
20.80
|
12.04
|
560,000
|
|
|
12/22/2021
|
-1.30 / -5.68%
|
22.10
|
22.70
|
21.50
|
21.60
|
21.91
|
12.39
|
343,100
|
|
|
12/21/2021
|
-0.80 / -3.38%
|
23.00
|
23.50
|
22.35
|
22.90
|
22.73
|
13.13
|
402,600
|
|
|
12/20/2021
|
-0.55 / -2.27%
|
24.25
|
24.25
|
23.60
|
23.70
|
23.99
|
13.59
|
123,300
|
|
|
12/17/2021
|
-0.65 / -2.61%
|
24.60
|
24.60
|
24.10
|
24.25
|
24.32
|
13.91
|
308,600
|
|
|
12/16/2021
|
+0.20 / +0.81%
|
24.90
|
25.00
|
24.30
|
24.90
|
24.61
|
14.28
|
64,900
|
|
|
12/15/2021
|
+0.15 / +0.61%
|
24.50
|
25.40
|
24.40
|
24.70
|
25.09
|
14.17
|
94,500
|
|
|
12/14/2021
|
-0.60 / -2.39%
|
25.00
|
25.00
|
24.25
|
24.55
|
24.50
|
14.08
|
212,800
|
|
|
12/13/2021
|
-0.30 / -1.18%
|
25.50
|
25.50
|
24.95
|
25.15
|
25.07
|
14.42
|
119,500
|
|
|
12/10/2021
|
-0.50 / -1.93%
|
25.10
|
25.60
|
25.10
|
25.45
|
25.24
|
14.60
|
83,800
|
|
|
12/9/2021
|
+1.45 / +5.92%
|
24.45
|
26.15
|
24.00
|
25.95
|
24.99
|
14.88
|
569,600
|
|
|
12/8/2021
|
-1.00 / -3.92%
|
25.50
|
25.65
|
24.50
|
24.50
|
24.77
|
14.05
|
99,000
|
|
|
12/7/2021
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.00
|
25.50
|
24.72
|
14.62
|
126,800
|
|
|
12/6/2021
|
-1.00 / -3.85%
|
25.00
|
26.00
|
24.20
|
25.00
|
24.96
|
14.34
|
288,100
|
|
|
12/3/2021
|
-1.00 / -3.70%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.29
|
14.91
|
150,300
|
|
|
12/2/2021
|
-0.30 / -1.10%
|
27.10
|
27.40
|
26.60
|
27.00
|
26.81
|
15.48
|
139,700
|
|
|
12/1/2021
|
+1.30 / +5.00%
|
27.80
|
27.80
|
26.30
|
27.30
|
27.38
|
15.66
|
380,500
|
|
|
11/30/2021
|
-0.15 / -0.57%
|
26.25
|
26.70
|
26.00
|
26.00
|
26.36
|
14.91
|
195,900
|
|
|
11/29/2021
|
+0.15 / +0.58%
|
25.40
|
26.50
|
25.20
|
26.15
|
25.82
|
15.00
|
177,400
|
|
|
11/26/2021
|
-0.30 / -1.14%
|
26.20
|
26.30
|
25.50
|
26.00
|
25.92
|
14.91
|
159,500
|
|
|