|
Closing price on 11/29/2017
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
10 |
| Split-adjusted Price |
4.84 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
10
|
|
|
11/28/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
200
|
|
|
11/27/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
0
|
|
|
11/24/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
0
|
|
|
11/23/2017
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
5,000
|
|
|
11/22/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.76
|
0
|
|
|
11/21/2017
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.76
|
1,600
|
|
|
11/20/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
0
|
|
|
11/17/2017
|
+0.35 / +3.14%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
12,000
|
|
|
11/16/2017
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
4.70
|
0
|
|
|
11/15/2017
|
-0.35 / -3.04%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
4.70
|
10
|
|
|
11/14/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
13,590
|
|
|
11/13/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
0
|
|
|
11/10/2017
|
+0.10 / +0.88%
|
10.65
|
11.50
|
10.65
|
11.50
|
10.93
|
4.84
|
4,300
|
|
|
11/9/2017
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
4.80
|
3,940
|
|
|
11/8/2017
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
4.84
|
1,470
|
|
|
11/7/2017
|
+0.10 / +0.87%
|
10.70
|
11.60
|
10.70
|
11.60
|
11.22
|
4.89
|
2,050
|
|
|
11/6/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
850,000
|
|
|
11/2/2017
|
+0.20 / +1.77%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
4.84
|
850,020
|
|
|
11/1/2017
|
+0.30 / +2.73%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.28
|
4.76
|
851,030
|
|
|
10/31/2017
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.63
|
850,010
|
|
|
10/30/2017
|
-0.75 / -6.79%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.34
|
850,010
|
|
|
10/27/2017
|
+0.70 / +6.76%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
4.66
|
850,110
|
|
|
10/26/2017
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
4.36
|
850,000
|
|
|
10/25/2017
|
-0.70 / -6.33%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
4.36
|
20
|
|
|
10/24/2017
|
-0.75 / -6.36%
|
11.00
|
11.05
|
11.00
|
11.05
|
11.03
|
4.66
|
5,020
|
|
|
10/23/2017
|
-0.85 / -6.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.97
|
362,160
|
|
|
10/20/2017
|
-0.95 / -6.99%
|
14.55
|
14.55
|
12.65
|
12.65
|
13.60
|
5.33
|
360,120
|
|
|
10/19/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.73
|
360,000
|
|
|