|
Closing price on 11/19/2024
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
19.30 |
| Volume |
191,300 |
| Split-adjusted Price |
11.77 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2024
|
-0.20 / -1.01%
|
20.20
|
20.20
|
19.30
|
19.70
|
19.81
|
11.77
|
191,300
|
|
|
11/18/2024
|
+0.60 / +3.11%
|
19.50
|
20.45
|
18.80
|
19.90
|
19.58
|
11.89
|
320,600
|
|
|
11/15/2024
|
-0.60 / -3.02%
|
19.90
|
20.10
|
19.00
|
19.30
|
19.72
|
11.53
|
236,800
|
|
|
11/14/2024
|
+0.15 / +0.76%
|
19.90
|
20.40
|
19.80
|
19.90
|
20.01
|
11.89
|
215,600
|
|
|
11/13/2024
|
+0.40 / +2.07%
|
19.50
|
19.80
|
19.25
|
19.75
|
19.56
|
11.80
|
241,300
|
|
|
11/12/2024
|
-0.60 / -3.01%
|
19.45
|
19.70
|
19.00
|
19.35
|
19.34
|
11.56
|
297,800
|
|
|
11/11/2024
|
-0.85 / -4.09%
|
20.85
|
20.90
|
19.60
|
19.95
|
20.41
|
11.92
|
432,500
|
|
|
11/8/2024
|
+0.05 / +0.24%
|
20.75
|
20.90
|
20.50
|
20.80
|
20.70
|
12.43
|
176,600
|
|
|
11/7/2024
|
+0.45 / +2.22%
|
20.00
|
20.90
|
19.70
|
20.75
|
20.30
|
12.40
|
235,800
|
|
|
11/6/2024
|
+1.20 / +6.28%
|
18.50
|
20.40
|
18.30
|
20.30
|
19.48
|
12.13
|
712,100
|
|
|
11/5/2024
|
+0.20 / +1.06%
|
19.45
|
19.45
|
18.30
|
19.10
|
18.81
|
11.41
|
248,400
|
|
|
11/4/2024
|
+1.10 / +6.18%
|
17.80
|
19.00
|
17.30
|
18.90
|
18.44
|
11.29
|
365,200
|
|
|
11/1/2024
|
+0.55 / +3.19%
|
18.30
|
18.45
|
17.25
|
17.80
|
17.90
|
10.63
|
233,400
|
|
|
10/31/2024
|
+1.10 / +6.81%
|
16.40
|
17.25
|
15.70
|
17.25
|
16.61
|
10.30
|
374,500
|
|
|
10/30/2024
|
+0.10 / +0.62%
|
15.80
|
16.15
|
15.65
|
16.15
|
15.91
|
9.65
|
127,800
|
|
|
10/29/2024
|
+0.15 / +0.94%
|
16.00
|
16.40
|
15.70
|
16.05
|
16.00
|
9.59
|
146,400
|
|
|
10/28/2024
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.00
|
15.90
|
15.63
|
9.50
|
194,900
|
|
|
10/25/2024
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.71
|
9.50
|
85,300
|
|
|
10/24/2024
|
+0.20 / +1.26%
|
16.00
|
16.25
|
15.65
|
16.10
|
15.88
|
9.62
|
102,000
|
|
|
10/23/2024
|
-0.40 / -2.45%
|
16.00
|
16.30
|
15.20
|
15.90
|
15.81
|
9.50
|
209,700
|
|
|
10/22/2024
|
+0.10 / +0.62%
|
16.20
|
16.50
|
15.65
|
16.30
|
16.02
|
9.74
|
155,200
|
|
|
10/21/2024
|
0.00 / 0.00%
|
16.20
|
16.35
|
15.80
|
16.20
|
16.05
|
9.68
|
57,000
|
|
|
10/18/2024
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.15
|
16.20
|
16.28
|
9.68
|
127,300
|
|
|
10/17/2024
|
+0.10 / +0.62%
|
15.70
|
16.35
|
15.60
|
16.20
|
16.07
|
9.68
|
128,100
|
|
|
10/16/2024
|
-0.70 / -4.17%
|
16.80
|
16.80
|
15.70
|
16.10
|
16.31
|
9.62
|
199,600
|
|
|
10/15/2024
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.40
|
16.80
|
16.74
|
10.04
|
168,500
|
|
|
10/14/2024
|
-0.25 / -1.48%
|
16.80
|
16.85
|
15.95
|
16.60
|
16.28
|
9.92
|
159,800
|
|
|
10/11/2024
|
-0.45 / -2.60%
|
17.40
|
17.95
|
16.70
|
16.85
|
17.26
|
10.07
|
178,000
|
|
|
10/10/2024
|
+0.50 / +2.98%
|
17.05
|
17.40
|
16.50
|
17.30
|
16.81
|
10.33
|
344,000
|
|
|
10/9/2024
|
-0.45 / -2.61%
|
16.90
|
17.35
|
16.80
|
16.80
|
16.96
|
10.04
|
319,700
|
|
|