|
Closing price on 11/26/2014
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
970 |
| Split-adjusted Price |
3.44 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2014
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
3.44
|
970
|
|
|
11/25/2014
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
3.47
|
3,530
|
|
|
11/24/2014
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
3.47
|
1,800
|
|
|
11/21/2014
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
3.49
|
2,020
|
|
|
11/20/2014
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.70
|
3.52
|
4,410
|
|
|
11/19/2014
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
3.47
|
9,300
|
|
|
11/18/2014
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
3.49
|
6,920
|
|
|
11/17/2014
|
-0.30 / -2.34%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
3.47
|
12,060
|
|
|
11/14/2014
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.80
|
3.55
|
47,210
|
|
|
11/13/2014
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.49
|
170
|
|
|
11/12/2014
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
3.55
|
1,220
|
|
|
11/11/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.52
|
0
|
|
|
11/10/2014
|
+0.20 / +1.60%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
3.52
|
1,420
|
|
|
11/7/2014
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.50
|
3.47
|
7,610
|
|
|
11/6/2014
|
+0.20 / +1.60%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
3.52
|
3,750
|
|
|
11/5/2014
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.47
|
7,600
|
|
|
11/4/2014
|
+0.40 / +3.23%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
3.55
|
80
|
|
|
11/3/2014
|
-0.10 / -0.80%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
3.44
|
7,320
|
|
|
10/31/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.47
|
1,060
|
|
|
10/30/2014
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.47
|
15,670
|
|
|
10/29/2014
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
3.52
|
5,010
|
|
|
10/28/2014
|
-0.10 / -0.80%
|
12.40
|
12.70
|
12.40
|
12.40
|
12.40
|
3.44
|
19,880
|
|
|
10/27/2014
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
3.47
|
77,710
|
|
|
10/24/2014
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
3.55
|
7,120
|
|
|
10/23/2014
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.80
|
3.55
|
5,000
|
|
|
10/22/2014
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
3.58
|
10,190
|
|
|
10/21/2014
|
-0.40 / -3.05%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
3.52
|
27,280
|
|
|
10/20/2014
|
-0.40 / -2.96%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
3.63
|
17,490
|
|
|
10/17/2014
|
+0.50 / +3.85%
|
12.60
|
13.50
|
12.60
|
13.50
|
13.50
|
3.74
|
30
|
|
|
10/16/2014
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.00
|
3.60
|
55,340
|
|
|