|
Closing price on 10/28/2016
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
11.10 |
| Volume |
50,960 |
| Split-adjusted Price |
4.20 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.11
|
4.20
|
50,960
|
|
|
10/27/2016
|
+0.10 / +0.91%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
4.20
|
690
|
|
|
10/26/2016
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
4.16
|
2,180
|
|
|
10/25/2016
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.24
|
2,020
|
|
|
10/24/2016
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.20
|
1,000
|
|
|
10/21/2016
|
+0.20 / +1.82%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.36
|
4.24
|
21,910
|
|
|
10/20/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.16
|
0
|
|
|
10/19/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.16
|
0
|
|
|
10/18/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.16
|
92,660
|
|
|
10/17/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.16
|
0
|
|
|
10/14/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.16
|
0
|
|
|
10/13/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.16
|
0
|
|
|
10/12/2016
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
4.16
|
510
|
|
|
10/11/2016
|
+0.55 / +5.16%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
4.24
|
2,040
|
|
|
10/10/2016
|
-0.35 / -3.18%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
4.03
|
790
|
|
|
10/7/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.16
|
630
|
|
|
10/6/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.16
|
0
|
|
|
10/5/2016
|
+0.45 / +4.27%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.16
|
5,210
|
|
|
10/4/2016
|
-0.45 / -4.09%
|
10.50
|
10.60
|
10.50
|
10.55
|
10.54
|
3.99
|
1,500
|
|
|
10/3/2016
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.16
|
20
|
|
|
9/30/2016
|
+0.40 / +3.74%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.20
|
10
|
|
|
9/29/2016
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.85
|
4.05
|
110
|
|
|
9/28/2016
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.20
|
1,000
|
|
|
9/27/2016
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.27
|
450
|
|
|
9/26/2016
|
+0.60 / +5.88%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.78
|
4.09
|
7,420
|
|
|
9/23/2016
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.35
|
3.86
|
17,680
|
|
|
9/22/2016
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.01
|
700,100
|
|
|
9/21/2016
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.12
|
100,010
|
|
|
9/20/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
420,000
|
|
|
9/19/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
0
|
|
|