|
Closing price on 10/16/2017
|
|
| Open |
11.95 |
| High |
11.95 |
| Low |
11.95 |
| Volume |
360,010 |
| Split-adjusted Price |
5.03 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
+0.75 / +6.70%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
5.03
|
360,010
|
|
|
10/13/2017
|
-0.80 / -6.67%
|
11.20
|
12.80
|
11.20
|
11.20
|
11.60
|
4.72
|
362,420
|
|
|
10/12/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.06
|
360,000
|
|
|
10/11/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.06
|
440,000
|
|
|
10/10/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.06
|
962,100
|
|
|
10/9/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.06
|
962,100
|
|
|
10/6/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.06
|
962,100
|
|
|
10/5/2017
|
+0.60 / +5.26%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.06
|
962,120
|
|
|
10/4/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.80
|
500,000
|
|
|
10/3/2017
|
-0.85 / -6.94%
|
13.10
|
13.10
|
11.40
|
11.40
|
11.40
|
4.80
|
839,570
|
|
|
10/2/2017
|
+0.80 / +6.99%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
5.16
|
840,100
|
|
|
9/29/2017
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
4.82
|
842,890
|
|
|
9/28/2017
|
-0.85 / -6.91%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
4.82
|
842,990
|
|
|
9/27/2017
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.18
|
842,900
|
|
|
9/26/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
842,890
|
|
|
9/25/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
842,890
|
|
|
9/22/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
842,890
|
|
|
9/21/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
842,890
|
|
|
9/20/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
842,890
|
|
|
9/19/2017
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
852,880
|
|
|
9/18/2017
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.75
|
5.06
|
852,230
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
902,990
|
|
|
9/14/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
903,000
|
|
|
9/13/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
842,890
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
902,900
|
|
|
9/11/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
902,890
|
|
|
9/8/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
882,890
|
|
|
9/7/2017
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
4.84
|
888,230
|
|
|
9/6/2017
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.80
|
842,900
|
|
|
9/5/2017
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
4.76
|
851,400
|
|
|