|
Closing price on 11/9/2022
|
|
| Open |
9.60 |
| High |
9.79 |
| Low |
9.45 |
| Volume |
117,300 |
| Split-adjusted Price |
5.51 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
+0.15 / +1.59%
|
9.60
|
9.79
|
9.45
|
9.60
|
9.63
|
5.51
|
117,300
|
|
|
11/8/2022
|
-0.25 / -2.58%
|
9.70
|
9.70
|
9.43
|
9.45
|
9.51
|
5.42
|
80,700
|
|
|
11/7/2022
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.31
|
9.70
|
9.67
|
5.56
|
162,300
|
|
|
11/4/2022
|
-0.29 / -2.90%
|
9.55
|
9.99
|
9.47
|
9.70
|
9.63
|
5.56
|
20,000
|
|
|
11/3/2022
|
+0.09 / +0.91%
|
9.92
|
10.00
|
9.46
|
9.99
|
9.94
|
5.73
|
59,500
|
|
|
11/2/2022
|
-0.10 / -1.00%
|
9.42
|
9.95
|
9.41
|
9.90
|
9.74
|
5.68
|
8,900
|
|
|
11/1/2022
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.20
|
10.00
|
9.98
|
5.73
|
630,900
|
|
|
10/31/2022
|
+0.17 / +1.82%
|
9.31
|
9.50
|
9.06
|
9.50
|
9.32
|
5.45
|
8,000
|
|
|
10/28/2022
|
-0.46 / -4.70%
|
9.99
|
9.99
|
9.33
|
9.33
|
9.47
|
5.35
|
5,900
|
|
|
10/27/2022
|
+0.14 / +1.45%
|
9.10
|
9.79
|
9.01
|
9.79
|
9.62
|
5.61
|
17,200
|
|
|
10/26/2022
|
+0.31 / +3.32%
|
9.00
|
9.92
|
9.00
|
9.65
|
9.57
|
5.53
|
74,100
|
|
|
10/25/2022
|
+0.61 / +6.99%
|
8.26
|
9.34
|
8.12
|
9.34
|
9.12
|
5.36
|
156,900
|
|
|
10/24/2022
|
-0.65 / -6.93%
|
9.00
|
9.00
|
8.73
|
8.73
|
8.80
|
5.01
|
57,000
|
|
|
10/21/2022
|
-0.22 / -2.29%
|
9.40
|
9.40
|
9.00
|
9.38
|
9.23
|
5.38
|
18,100
|
|
|
10/20/2022
|
+0.09 / +0.95%
|
9.36
|
9.60
|
9.36
|
9.60
|
9.60
|
5.51
|
100,100
|
|
|
10/19/2022
|
-0.05 / -0.52%
|
9.56
|
9.56
|
9.41
|
9.51
|
9.48
|
5.45
|
900
|
|
|
10/18/2022
|
+0.16 / +1.70%
|
9.41
|
9.58
|
9.40
|
9.56
|
9.46
|
5.48
|
11,300
|
|
|
10/17/2022
|
-0.40 / -4.08%
|
9.18
|
9.90
|
9.18
|
9.40
|
9.48
|
5.39
|
21,100
|
|
|
10/14/2022
|
+0.05 / +0.51%
|
9.97
|
9.97
|
9.60
|
9.80
|
9.62
|
5.62
|
7,900
|
|
|
10/13/2022
|
-0.14 / -1.42%
|
9.88
|
9.96
|
9.52
|
9.75
|
9.87
|
5.59
|
435,100
|
|
|
10/12/2022
|
+0.59 / +6.34%
|
9.08
|
9.90
|
9.00
|
9.89
|
9.52
|
5.67
|
39,800
|
|
|
10/11/2022
|
-0.70 / -7.00%
|
9.99
|
9.99
|
9.30
|
9.30
|
9.42
|
5.33
|
20,400
|
|
|
10/10/2022
|
+0.19 / +1.94%
|
9.79
|
10.00
|
9.36
|
9.99
|
9.60
|
5.73
|
28,400
|
|
|
10/7/2022
|
+0.04 / +0.41%
|
9.51
|
10.00
|
9.09
|
9.80
|
9.83
|
5.62
|
126,200
|
|
|
10/6/2022
|
-0.24 / -2.40%
|
10.00
|
10.00
|
9.76
|
9.76
|
9.98
|
5.60
|
183,500
|
|
|
10/5/2022
|
+0.30 / +3.09%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.78
|
5.73
|
37,200
|
|
|
10/4/2022
|
+0.49 / +5.32%
|
8.91
|
9.85
|
8.91
|
9.70
|
9.29
|
5.56
|
33,600
|
|
|
10/3/2022
|
-0.69 / -6.97%
|
9.62
|
9.90
|
9.21
|
9.21
|
9.39
|
5.28
|
10,700
|
|
|
9/30/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.79
|
5.68
|
49,500
|
|
|
9/29/2022
|
+0.05 / +0.51%
|
10.00
|
10.40
|
9.80
|
9.90
|
10.16
|
5.68
|
14,700
|
|
|