|
Closing price on 12/18/2023
|
|
| Open |
9.29 |
| High |
9.35 |
| Low |
9.10 |
| Volume |
26,100 |
| Split-adjusted Price |
5.48 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2023
|
-0.03 / -0.33%
|
9.29
|
9.35
|
9.10
|
9.18
|
9.19
|
5.48
|
26,100
|
|
|
12/15/2023
|
-0.10 / -1.07%
|
9.31
|
9.40
|
9.10
|
9.21
|
9.25
|
5.50
|
48,000
|
|
|
12/14/2023
|
-0.12 / -1.27%
|
9.80
|
9.80
|
9.28
|
9.31
|
9.45
|
5.56
|
49,100
|
|
|
12/13/2023
|
+0.02 / +0.21%
|
9.87
|
9.87
|
9.33
|
9.43
|
9.42
|
5.63
|
406,810
|
|
|
12/12/2023
|
-0.09 / -0.95%
|
9.50
|
9.50
|
9.33
|
9.41
|
9.39
|
5.62
|
52,600
|
|
|
12/11/2023
|
+0.04 / +0.42%
|
9.46
|
9.66
|
9.46
|
9.50
|
9.50
|
5.68
|
40,100
|
|
|
12/8/2023
|
-0.11 / -1.15%
|
9.46
|
9.76
|
9.40
|
9.46
|
9.49
|
5.65
|
56,600
|
|
|
12/7/2023
|
-0.24 / -2.45%
|
9.83
|
9.85
|
9.40
|
9.57
|
9.67
|
5.72
|
12,200
|
|
|
12/6/2023
|
+0.11 / +1.13%
|
9.88
|
9.88
|
9.77
|
9.81
|
9.83
|
5.86
|
16,400
|
|
|
12/5/2023
|
-0.12 / -1.22%
|
9.82
|
9.90
|
9.60
|
9.70
|
9.73
|
5.79
|
6,200
|
|
|
12/4/2023
|
+0.07 / +0.72%
|
9.75
|
9.97
|
9.75
|
9.82
|
9.89
|
5.87
|
31,700
|
|
|
12/1/2023
|
-0.05 / -0.51%
|
9.80
|
9.80
|
9.55
|
9.75
|
9.62
|
5.82
|
6,900
|
|
|
11/30/2023
|
+0.05 / +0.51%
|
9.75
|
9.80
|
9.70
|
9.80
|
9.72
|
5.85
|
7,100
|
|
|
11/29/2023
|
-0.05 / -0.51%
|
9.90
|
9.90
|
9.75
|
9.75
|
9.84
|
5.82
|
16,300
|
|
|
11/28/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.75
|
9.80
|
9.79
|
5.85
|
6,800
|
|
|
11/27/2023
|
-0.11 / -1.11%
|
9.91
|
9.91
|
9.80
|
9.80
|
9.84
|
5.85
|
39,500
|
|
|
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
|
|
|