|
Closing price on 12/30/2022
|
|
| Open |
7.20 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
85,700 |
| Split-adjusted Price |
4.51 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2022
|
+0.26 / +3.57%
|
7.20
|
7.60
|
7.20
|
7.55
|
7.38
|
4.51
|
85,700
|
|
|
12/29/2022
|
+0.09 / +1.25%
|
7.20
|
7.30
|
7.10
|
7.29
|
7.16
|
4.35
|
46,600
|
|
|
12/28/2022
|
+0.19 / +2.71%
|
7.06
|
7.40
|
6.99
|
7.20
|
7.13
|
4.30
|
49,200
|
|
|
12/27/2022
|
+0.16 / +2.34%
|
6.90
|
7.17
|
6.86
|
7.01
|
7.07
|
4.19
|
219,200
|
|
|
12/26/2022
|
+0.16 / +2.39%
|
6.70
|
7.09
|
6.70
|
6.85
|
6.94
|
4.09
|
42,500
|
|
|
12/23/2022
|
-0.31 / -4.43%
|
6.75
|
6.96
|
6.69
|
6.69
|
6.70
|
4.00
|
5,900
|
|
|
12/22/2022
|
+0.29 / +4.32%
|
6.51
|
7.00
|
6.39
|
7.00
|
6.69
|
4.18
|
49,700
|
|
|
12/21/2022
|
-0.36 / -5.09%
|
6.71
|
7.10
|
6.71
|
6.71
|
6.73
|
4.01
|
44,400
|
|
|
12/20/2022
|
-0.03 / -0.42%
|
7.07
|
7.16
|
6.64
|
7.07
|
7.04
|
4.22
|
124,300
|
|
|
12/19/2022
|
-0.03 / -0.42%
|
7.38
|
7.38
|
7.01
|
7.10
|
7.23
|
4.24
|
64,600
|
|
|
12/16/2022
|
-0.53 / -6.92%
|
7.66
|
7.66
|
7.13
|
7.13
|
7.28
|
4.26
|
116,700
|
|
|
12/15/2022
|
-0.44 / -5.43%
|
7.95
|
8.00
|
7.66
|
7.66
|
7.86
|
4.58
|
38,300
|
|
|
12/14/2022
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.91
|
8.10
|
8.00
|
4.84
|
47,800
|
|
|
12/13/2022
|
-0.18 / -2.20%
|
8.15
|
8.37
|
7.90
|
8.00
|
7.99
|
4.78
|
22,200
|
|
|
12/12/2022
|
-0.32 / -3.76%
|
8.50
|
8.50
|
8.18
|
8.18
|
8.32
|
4.89
|
6,300
|
|
|
12/9/2022
|
+0.12 / +1.43%
|
8.12
|
8.50
|
8.10
|
8.50
|
8.19
|
5.08
|
131,200
|
|
|
12/8/2022
|
-0.22 / -2.56%
|
8.50
|
8.65
|
8.38
|
8.38
|
8.56
|
5.01
|
56,100
|
|
|
12/7/2022
|
+0.07 / +0.82%
|
8.51
|
8.60
|
8.30
|
8.60
|
8.40
|
5.14
|
255,100
|
|
|
12/6/2022
|
0.00 / 0.00%
|
8.56
|
8.78
|
8.50
|
8.53
|
8.60
|
5.10
|
163,000
|
|
|
12/5/2022
|
+0.03 / +0.35%
|
8.87
|
8.87
|
8.50
|
8.53
|
8.56
|
5.10
|
518,500
|
|
|
12/2/2022
|
0.00 / 0.00%
|
8.48
|
8.60
|
8.40
|
8.50
|
8.48
|
5.08
|
29,400
|
|
|
12/1/2022
|
-0.03 / -0.35%
|
8.56
|
8.69
|
8.44
|
8.50
|
8.49
|
5.08
|
81,400
|
|
|
11/30/2022
|
-0.26 / -2.96%
|
8.95
|
8.95
|
8.42
|
8.53
|
8.53
|
5.10
|
37,200
|
|
|
11/29/2022
|
+0.06 / +0.69%
|
8.98
|
8.98
|
8.38
|
8.79
|
8.68
|
5.25
|
30,100
|
|
|
11/28/2022
|
+0.03 / +0.34%
|
8.70
|
9.09
|
8.65
|
8.73
|
8.76
|
5.22
|
39,500
|
|
|
11/25/2022
|
+0.10 / +1.16%
|
8.41
|
8.70
|
8.40
|
8.70
|
8.61
|
5.20
|
64,900
|
|
|
11/24/2022
|
+0.10 / +1.18%
|
8.49
|
8.78
|
8.30
|
8.60
|
8.49
|
5.14
|
83,200
|
|
|
11/23/2022
|
+0.20 / +2.41%
|
8.05
|
8.50
|
7.95
|
8.50
|
8.28
|
5.08
|
77,400
|
|
|
11/22/2022
|
-0.62 / -6.95%
|
8.92
|
8.98
|
8.30
|
8.30
|
8.49
|
4.96
|
192,500
|
|
|
11/21/2022
|
-0.67 / -6.99%
|
9.50
|
9.50
|
8.92
|
8.92
|
9.02
|
5.33
|
220,000
|
|
|