|
Closing price on 11/24/2023
|
|
| Open |
9.95 |
| High |
9.99 |
| Low |
9.80 |
| Volume |
21,600 |
| Split-adjusted Price |
5.92 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2023
|
-0.01 / -0.10%
|
9.95
|
9.99
|
9.80
|
9.91
|
9.92
|
5.92
|
21,600
|
|
|
11/23/2023
|
+0.02 / +0.20%
|
9.92
|
10.00
|
9.92
|
9.92
|
9.96
|
5.93
|
29,000
|
|
|
11/22/2023
|
-0.20 / -1.98%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.92
|
5.91
|
8,300
|
|
|
11/21/2023
|
-0.05 / -0.49%
|
10.25
|
10.30
|
9.99
|
10.10
|
10.07
|
6.03
|
14,200
|
|
|
11/20/2023
|
+0.15 / +1.50%
|
9.80
|
10.25
|
9.80
|
10.15
|
9.97
|
6.06
|
20,000
|
|
|
11/17/2023
|
-0.20 / -1.96%
|
10.10
|
10.25
|
10.00
|
10.00
|
10.05
|
5.97
|
23,100
|
|
|
11/16/2023
|
-0.10 / -0.97%
|
10.15
|
10.30
|
9.80
|
10.20
|
9.93
|
6.09
|
36,500
|
|
|
11/15/2023
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.25
|
10.30
|
10.32
|
6.15
|
22,500
|
|
|
11/14/2023
|
+0.15 / +1.47%
|
10.25
|
10.45
|
10.20
|
10.35
|
10.27
|
6.18
|
5,600
|
|
|
11/13/2023
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.30
|
6.09
|
19,400
|
|
|
11/10/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.49
|
6.33
|
32,800
|
|
|
11/9/2023
|
+0.10 / +0.94%
|
10.60
|
10.95
|
10.50
|
10.70
|
10.61
|
6.39
|
168,100
|
|
|
11/8/2023
|
+0.15 / +1.44%
|
9.88
|
10.75
|
9.88
|
10.60
|
10.50
|
6.33
|
34,800
|
|
|
11/7/2023
|
+0.10 / +0.97%
|
10.75
|
10.75
|
10.25
|
10.45
|
10.59
|
6.24
|
30,400
|
|
|
11/6/2023
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.05
|
10.35
|
10.24
|
6.18
|
24,900
|
|
|
11/3/2023
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.05
|
10.35
|
10.26
|
6.18
|
22,400
|
|
|
11/2/2023
|
+0.65 / +6.70%
|
9.75
|
10.35
|
9.50
|
10.35
|
9.86
|
6.18
|
170,100
|
|
|
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
|
|
|