|
Closing price on 12/2/2024
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.40 |
| Volume |
186,600 |
| Split-adjusted Price |
11.45 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2024
|
-0.40 / -3.38%
|
11.90
|
12.20
|
11.40
|
11.45
|
11.62
|
11.45
|
186,600
|
|
|
11/29/2024
|
0.00 / 0.00%
|
11.80
|
12.25
|
11.40
|
11.85
|
11.97
|
11.85
|
242,100
|
|
|
11/28/2024
|
-0.40 / -3.27%
|
12.30
|
12.55
|
11.50
|
11.85
|
11.81
|
11.85
|
370,900
|
|
|
11/27/2024
|
-0.75 / -5.77%
|
13.50
|
13.50
|
12.15
|
12.25
|
12.59
|
12.25
|
291,700
|
|
|
11/26/2024
|
+0.75 / +6.12%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.08
|
13.00
|
470,800
|
|
|
11/25/2024
|
-1.30 / -5.96%
|
21.90
|
21.90
|
20.50
|
20.50
|
21.10
|
12.25
|
365,100
|
|
|
11/22/2024
|
+0.55 / +2.59%
|
21.90
|
22.40
|
21.25
|
21.80
|
21.90
|
13.02
|
352,900
|
|
|
11/21/2024
|
+1.00 / +4.94%
|
20.50
|
21.40
|
20.50
|
21.25
|
21.15
|
12.69
|
296,700
|
|
|
11/20/2024
|
+0.55 / +2.79%
|
19.50
|
21.00
|
19.05
|
20.25
|
20.36
|
12.10
|
326,300
|
|
|
11/19/2024
|
-0.20 / -1.01%
|
20.20
|
20.20
|
19.30
|
19.70
|
19.81
|
11.77
|
191,300
|
|
|
11/18/2024
|
+0.60 / +3.11%
|
19.50
|
20.45
|
18.80
|
19.90
|
19.58
|
11.89
|
320,600
|
|
|
11/15/2024
|
-0.60 / -3.02%
|
19.90
|
20.10
|
19.00
|
19.30
|
19.72
|
11.53
|
236,800
|
|
|
11/14/2024
|
+0.15 / +0.76%
|
19.90
|
20.40
|
19.80
|
19.90
|
20.01
|
11.89
|
215,600
|
|
|
11/13/2024
|
+0.40 / +2.07%
|
19.50
|
19.80
|
19.25
|
19.75
|
19.56
|
11.80
|
241,300
|
|
|
11/12/2024
|
-0.60 / -3.01%
|
19.45
|
19.70
|
19.00
|
19.35
|
19.34
|
11.56
|
297,800
|
|
|
11/11/2024
|
-0.85 / -4.09%
|
20.85
|
20.90
|
19.60
|
19.95
|
20.41
|
11.92
|
432,500
|
|
|
11/8/2024
|
+0.05 / +0.24%
|
20.75
|
20.90
|
20.50
|
20.80
|
20.70
|
12.43
|
176,600
|
|
|
11/7/2024
|
+0.45 / +2.22%
|
20.00
|
20.90
|
19.70
|
20.75
|
20.30
|
12.40
|
235,800
|
|
|
11/6/2024
|
+1.20 / +6.28%
|
18.50
|
20.40
|
18.30
|
20.30
|
19.48
|
12.13
|
712,100
|
|
|
11/5/2024
|
+0.20 / +1.06%
|
19.45
|
19.45
|
18.30
|
19.10
|
18.81
|
11.41
|
248,400
|
|
|
11/4/2024
|
+1.10 / +6.18%
|
17.80
|
19.00
|
17.30
|
18.90
|
18.44
|
11.29
|
365,200
|
|
|
11/1/2024
|
+0.55 / +3.19%
|
18.30
|
18.45
|
17.25
|
17.80
|
17.90
|
10.63
|
233,400
|
|
|
10/31/2024
|
+1.10 / +6.81%
|
16.40
|
17.25
|
15.70
|
17.25
|
16.61
|
10.30
|
374,500
|
|
|
10/30/2024
|
+0.10 / +0.62%
|
15.80
|
16.15
|
15.65
|
16.15
|
15.91
|
9.65
|
127,800
|
|
|
10/29/2024
|
+0.15 / +0.94%
|
16.00
|
16.40
|
15.70
|
16.05
|
16.00
|
9.59
|
146,400
|
|
|
10/28/2024
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.00
|
15.90
|
15.63
|
9.50
|
194,900
|
|
|
10/25/2024
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.71
|
9.50
|
85,300
|
|
|
10/24/2024
|
+0.20 / +1.26%
|
16.00
|
16.25
|
15.65
|
16.10
|
15.88
|
9.62
|
102,000
|
|
|
10/23/2024
|
-0.40 / -2.45%
|
16.00
|
16.30
|
15.20
|
15.90
|
15.81
|
9.50
|
209,700
|
|
|
10/22/2024
|
+0.10 / +0.62%
|
16.20
|
16.50
|
15.65
|
16.30
|
16.02
|
9.74
|
155,200
|
|
|