|
Closing price on 12/5/2022
|
|
| Open |
8.87 |
| High |
8.87 |
| Low |
8.50 |
| Volume |
518,500 |
| Split-adjusted Price |
5.10 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.22
|
9.59
|
9.40
|
5.73
|
189,100
|
|
|
11/17/2022
|
+0.25 / +2.56%
|
9.80
|
10.40
|
9.71
|
10.00
|
9.93
|
5.73
|
878,700
|
|
|
11/16/2022
|
+0.01 / +0.10%
|
9.73
|
9.75
|
9.40
|
9.75
|
9.60
|
5.59
|
204,300
|
|
|
11/15/2022
|
0.00 / 0.00%
|
9.74
|
9.75
|
9.65
|
9.74
|
9.71
|
5.59
|
129,400
|
|
|
11/14/2022
|
+0.04 / +0.41%
|
9.60
|
9.86
|
9.56
|
9.74
|
9.74
|
5.59
|
218,200
|
|
|
11/11/2022
|
+0.30 / +3.19%
|
9.30
|
9.79
|
9.30
|
9.70
|
9.58
|
5.56
|
184,600
|
|
|
11/10/2022
|
-0.20 / -2.08%
|
9.60
|
9.63
|
8.95
|
9.40
|
9.44
|
5.39
|
91,100
|
|
|
11/9/2022
|
+0.15 / +1.59%
|
9.60
|
9.79
|
9.45
|
9.60
|
9.63
|
5.51
|
117,300
|
|
|
11/8/2022
|
-0.25 / -2.58%
|
9.70
|
9.70
|
9.43
|
9.45
|
9.51
|
5.42
|
80,700
|
|
|
11/7/2022
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.31
|
9.70
|
9.67
|
5.56
|
162,300
|
|
|
11/4/2022
|
-0.29 / -2.90%
|
9.55
|
9.99
|
9.47
|
9.70
|
9.63
|
5.56
|
20,000
|
|
|
11/3/2022
|
+0.09 / +0.91%
|
9.92
|
10.00
|
9.46
|
9.99
|
9.94
|
5.73
|
59,500
|
|
|
11/2/2022
|
-0.10 / -1.00%
|
9.42
|
9.95
|
9.41
|
9.90
|
9.74
|
5.68
|
8,900
|
|
|
11/1/2022
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.20
|
10.00
|
9.98
|
5.73
|
630,900
|
|
|
10/31/2022
|
+0.17 / +1.82%
|
9.31
|
9.50
|
9.06
|
9.50
|
9.32
|
5.45
|
8,000
|
|
|
10/28/2022
|
-0.46 / -4.70%
|
9.99
|
9.99
|
9.33
|
9.33
|
9.47
|
5.35
|
5,900
|
|
|
10/27/2022
|
+0.14 / +1.45%
|
9.10
|
9.79
|
9.01
|
9.79
|
9.62
|
5.61
|
17,200
|
|
|
10/26/2022
|
+0.31 / +3.32%
|
9.00
|
9.92
|
9.00
|
9.65
|
9.57
|
5.53
|
74,100
|
|
|
10/25/2022
|
+0.61 / +6.99%
|
8.26
|
9.34
|
8.12
|
9.34
|
9.12
|
5.36
|
156,900
|
|
|