|
Closing price on 12/3/2013
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
18,480 |
| Split-adjusted Price |
4.34 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2013
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.34
|
18,480
|
|
|
12/2/2013
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.34
|
15,000
|
|
|
11/29/2013
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
4.26
|
17,220
|
|
|
11/28/2013
|
-0.50 / -4.85%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.17
|
27,000
|
|
|
11/27/2013
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
4.38
|
16,290
|
|
|
11/26/2013
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.26
|
15,340
|
|
|
11/25/2013
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.50
|
4.47
|
40,510
|
|
|
11/22/2013
|
+0.60 / +6.25%
|
10.00
|
10.20
|
9.50
|
10.20
|
10.20
|
4.34
|
24,490
|
|
|
11/21/2013
|
-0.40 / -4.00%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.60
|
4.09
|
27,860
|
|
|
11/20/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
4.26
|
17,620
|
|
|
11/19/2013
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.26
|
15,000
|
|
|
11/18/2013
|
-0.60 / -5.45%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
4.43
|
3,030
|
|
|
11/15/2013
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
4.68
|
500
|
|
|
11/14/2013
|
-0.40 / -3.51%
|
11.50
|
11.50
|
10.70
|
11.00
|
11.00
|
4.68
|
520
|
|
|
11/13/2013
|
+0.50 / +4.59%
|
11.00
|
11.40
|
10.30
|
11.40
|
11.40
|
4.85
|
540
|
|
|
11/12/2013
|
+0.50 / +4.81%
|
9.80
|
10.90
|
9.80
|
10.90
|
10.90
|
4.64
|
1,140
|
|
|
11/11/2013
|
+0.10 / +0.97%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
4.43
|
1,000
|
|
|
11/8/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.38
|
0
|
|
|
11/7/2013
|
+0.10 / +0.98%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
4.38
|
3,040
|
|
|
11/6/2013
|
+0.10 / +0.99%
|
9.60
|
10.20
|
9.50
|
10.20
|
10.20
|
4.34
|
6,200
|
|
|
11/5/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.30
|
0
|
|
|
11/4/2013
|
-0.10 / -0.98%
|
9.70
|
10.10
|
9.60
|
10.10
|
10.10
|
4.30
|
2,010
|
|
|
11/1/2013
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
4.34
|
210
|
|
|
10/31/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.34
|
0
|
|
|
10/30/2013
|
+0.20 / +2.00%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.20
|
4.34
|
220
|
|
|
10/29/2013
|
+0.50 / +5.26%
|
9.00
|
10.00
|
9.00
|
10.00
|
10.00
|
4.26
|
110
|
|
|
10/28/2013
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.04
|
490
|
|
|
10/25/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.13
|
10
|
|
|
10/24/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.13
|
0
|
|
|
10/23/2013
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.13
|
30
|
|
|