|
Closing price on 11/1/2023
|
|
| Open |
9.35 |
| High |
9.75 |
| Low |
9.34 |
| Volume |
50,700 |
| Split-adjusted Price |
5.79 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
+0.14 / +1.46%
|
9.35
|
9.75
|
9.34
|
9.70
|
9.49
|
5.79
|
50,700
|
|
|
10/31/2023
|
-0.24 / -2.45%
|
9.80
|
9.80
|
9.51
|
9.56
|
9.55
|
5.71
|
55,700
|
|
|
10/30/2023
|
+0.01 / +0.10%
|
9.52
|
9.80
|
9.45
|
9.80
|
9.55
|
5.85
|
63,100
|
|
|
10/27/2023
|
+0.39 / +4.15%
|
9.50
|
9.95
|
9.50
|
9.79
|
9.68
|
5.85
|
52,500
|
|
|
10/26/2023
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.30
|
9.40
|
9.44
|
5.62
|
126,000
|
|
|
10/25/2023
|
-0.65 / -6.10%
|
10.65
|
10.90
|
10.00
|
10.00
|
10.24
|
5.97
|
96,400
|
|
|
10/24/2023
|
+0.25 / +2.40%
|
10.80
|
10.80
|
10.45
|
10.65
|
10.59
|
6.36
|
17,600
|
|
|
10/23/2023
|
-0.20 / -1.89%
|
10.55
|
10.60
|
10.40
|
10.40
|
10.52
|
6.21
|
17,700
|
|
|
10/20/2023
|
+0.20 / +1.92%
|
11.00
|
11.00
|
10.20
|
10.60
|
10.48
|
6.33
|
28,300
|
|
|
10/19/2023
|
-0.05 / -0.48%
|
10.30
|
10.40
|
10.15
|
10.40
|
10.29
|
6.21
|
37,500
|
|
|
10/18/2023
|
-0.65 / -5.86%
|
11.40
|
11.40
|
10.35
|
10.45
|
10.74
|
6.24
|
122,200
|
|
|
10/17/2023
|
-0.20 / -1.77%
|
11.00
|
11.20
|
10.60
|
11.10
|
11.01
|
6.63
|
93,100
|
|
|
10/16/2023
|
-0.85 / -7.00%
|
11.85
|
12.05
|
11.30
|
11.30
|
11.41
|
6.75
|
220,900
|
|
|
10/13/2023
|
-0.15 / -1.22%
|
12.10
|
12.25
|
11.75
|
12.15
|
11.98
|
7.26
|
47,700
|
|
|
10/12/2023
|
+0.10 / +0.82%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.03
|
7.35
|
72,700
|
|
|
10/11/2023
|
-0.20 / -1.61%
|
12.40
|
12.60
|
11.70
|
12.20
|
12.02
|
7.29
|
130,100
|
|
|
10/10/2023
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.60
|
7.41
|
142,300
|
|
|
10/9/2023
|
-0.15 / -1.14%
|
13.20
|
13.25
|
12.70
|
13.00
|
13.06
|
7.77
|
99,600
|
|
|
10/6/2023
|
+0.85 / +6.91%
|
12.40
|
13.15
|
12.40
|
13.15
|
12.99
|
7.86
|
254,800
|
|
|
10/5/2023
|
+0.30 / +2.50%
|
12.45
|
12.45
|
11.65
|
12.30
|
12.08
|
7.35
|
133,000
|
|
|
10/4/2023
|
-0.50 / -4.00%
|
12.40
|
12.60
|
12.00
|
12.00
|
12.37
|
7.17
|
60,100
|
|
|
10/3/2023
|
0.00 / 0.00%
|
12.50
|
12.60
|
11.70
|
12.50
|
12.12
|
7.47
|
81,400
|
|
|
10/2/2023
|
-0.05 / -0.40%
|
12.85
|
13.35
|
11.70
|
12.50
|
12.75
|
7.47
|
248,900
|
|
|
9/29/2023
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.40
|
12.55
|
12.54
|
7.50
|
226,300
|
|
|
9/28/2023
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.73
|
7.02
|
159,700
|
|
|
9/27/2023
|
-0.30 / -2.65%
|
11.10
|
11.60
|
10.55
|
11.00
|
10.96
|
6.57
|
247,400
|
|
|
9/26/2023
|
-0.85 / -7.00%
|
11.35
|
12.15
|
11.30
|
11.30
|
11.41
|
6.75
|
296,900
|
|
|
9/25/2023
|
-0.90 / -6.90%
|
12.15
|
13.30
|
12.15
|
12.15
|
12.49
|
7.26
|
316,000
|
|
|
9/22/2023
|
-0.95 / -6.79%
|
13.05
|
14.50
|
13.05
|
13.05
|
13.36
|
7.80
|
603,600
|
|
|
9/21/2023
|
+0.75 / +5.66%
|
14.15
|
14.15
|
13.70
|
14.00
|
14.04
|
8.36
|
765,300
|
|
|