Closing price on 12/2/2015
|
|
Open |
11.20 |
High |
11.30 |
Low |
10.70 |
Volume |
2,570 |
Split-adjusted Price |
6.41 |
|
|
TCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2015
|
+0.60 / +5.61%
|
11.20
|
11.30
|
10.70
|
11.30
|
10.89
|
6.41
|
2,570
|
|
12/1/2015
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.01
|
6.07
|
105,820
|
|
11/30/2015
|
-0.60 / -5.31%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.07
|
8,140
|
|
11/27/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.41
|
0
|
|
11/26/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.41
|
40
|
|
11/25/2015
|
-0.10 / -0.88%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.00
|
6.41
|
3,020
|
|
11/24/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.47
|
0
|
|
11/23/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.47
|
0
|
|
11/20/2015
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.80
|
11.40
|
10.96
|
6.47
|
3,010
|
|
11/19/2015
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.47
|
30
|
|
11/18/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.41
|
1,000
|
|
11/17/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.41
|
0
|
|
11/16/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.41
|
0
|
|
11/13/2015
|
+0.10 / +0.89%
|
10.70
|
11.40
|
10.60
|
11.30
|
10.71
|
6.41
|
2,520
|
|
11/12/2015
|
-0.10 / -0.88%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.67
|
6.35
|
4,030
|
|
11/11/2015
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.60
|
11.30
|
10.89
|
6.41
|
1,010
|
|
11/10/2015
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
6.41
|
140
|
|
11/9/2015
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.35
|
3,800
|
|
11/6/2015
|
+0.10 / +0.96%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.75
|
5.96
|
8,270
|
|
11/5/2015
|
-0.10 / -0.95%
|
10.50
|
11.00
|
10.40
|
10.40
|
10.89
|
5.90
|
6,610
|
|
11/4/2015
|
-0.60 / -5.41%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.90
|
5.96
|
8,900
|
|
11/3/2015
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.00
|
11.10
|
10.77
|
6.30
|
12,160
|
|
11/2/2015
|
+0.50 / +5.05%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
5.90
|
5,000
|
|
10/30/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.61
|
0
|
|
10/29/2015
|
-0.30 / -2.94%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.61
|
9,830
|
|
10/28/2015
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.05
|
5.79
|
110
|
|
10/27/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.67
|
0
|
|
10/26/2015
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.89
|
5.67
|
5,460
|
|
10/23/2015
|
+0.50 / +5.15%
|
10.30
|
10.30
|
9.80
|
10.20
|
10.15
|
5.79
|
5,520
|
|
10/22/2015
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.78
|
5.50
|
2,300
|
|
|