|
Closing price on 2/14/2022
|
|
| Open |
18.30 |
| High |
19.00 |
| Low |
18.30 |
| Volume |
47,400 |
| Split-adjusted Price |
10.84 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
0.00 / 0.00%
|
18.30
|
19.00
|
18.30
|
18.90
|
18.76
|
10.84
|
47,400
|
|
|
2/11/2022
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.65
|
10.84
|
21,800
|
|
|
2/10/2022
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.50
|
19.00
|
18.82
|
10.90
|
26,200
|
|
|
2/9/2022
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.80
|
18.90
|
18.92
|
10.84
|
25,200
|
|
|
2/8/2022
|
+0.60 / +3.28%
|
18.30
|
19.25
|
18.20
|
18.90
|
18.78
|
10.84
|
87,500
|
|
|
2/7/2022
|
+0.30 / +1.67%
|
18.00
|
18.40
|
17.20
|
18.30
|
17.86
|
10.49
|
71,100
|
|
|
1/28/2022
|
+0.30 / +1.69%
|
17.50
|
18.00
|
16.75
|
18.00
|
17.10
|
10.32
|
115,400
|
|
|
1/27/2022
|
-0.05 / -0.28%
|
17.75
|
17.75
|
17.50
|
17.70
|
17.55
|
10.15
|
37,300
|
|
|
1/26/2022
|
-0.35 / -1.93%
|
18.00
|
18.10
|
17.50
|
17.75
|
17.69
|
10.18
|
104,600
|
|
|
1/25/2022
|
+0.20 / +1.12%
|
17.60
|
18.30
|
17.60
|
18.10
|
18.05
|
10.38
|
39,200
|
|
|
1/24/2022
|
-1.05 / -5.54%
|
18.95
|
18.95
|
17.90
|
17.90
|
18.69
|
10.27
|
258,300
|
|
|
1/21/2022
|
+0.55 / +2.99%
|
18.40
|
19.20
|
18.40
|
18.95
|
18.81
|
10.87
|
508,200
|
|
|
1/20/2022
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.50
|
18.40
|
17.90
|
10.55
|
65,200
|
|
|
1/19/2022
|
-0.20 / -1.10%
|
18.45
|
18.50
|
17.80
|
17.90
|
18.22
|
10.27
|
115,500
|
|
|
1/18/2022
|
-0.90 / -4.74%
|
18.00
|
18.95
|
17.90
|
18.10
|
18.28
|
10.38
|
267,600
|
|
|
1/17/2022
|
+0.60 / +3.26%
|
18.40
|
19.10
|
17.90
|
19.00
|
18.69
|
10.90
|
283,300
|
|
|
1/14/2022
|
-1.00 / -5.15%
|
18.70
|
19.90
|
18.40
|
18.40
|
19.04
|
10.55
|
316,500
|
|
|
1/13/2022
|
-0.70 / -3.48%
|
19.70
|
20.45
|
19.40
|
19.40
|
19.73
|
11.13
|
163,400
|
|
|
1/12/2022
|
-0.90 / -4.29%
|
20.70
|
20.95
|
19.75
|
20.10
|
20.28
|
11.53
|
184,000
|
|
|
1/11/2022
|
-0.60 / -2.78%
|
21.60
|
21.70
|
20.95
|
21.00
|
21.18
|
12.04
|
121,500
|
|
|
1/10/2022
|
-0.35 / -1.59%
|
22.20
|
22.20
|
21.00
|
21.60
|
21.44
|
12.39
|
151,800
|
|
|
1/7/2022
|
+0.10 / +0.46%
|
22.10
|
22.10
|
21.80
|
21.95
|
21.90
|
12.59
|
69,400
|
|
|
1/6/2022
|
-0.50 / -2.24%
|
22.30
|
22.30
|
21.55
|
21.85
|
21.82
|
12.53
|
126,000
|
|
|
1/5/2022
|
-0.25 / -1.11%
|
22.60
|
22.60
|
21.90
|
22.35
|
22.14
|
12.82
|
150,900
|
|
|
1/4/2022
|
-0.50 / -2.16%
|
23.00
|
23.05
|
22.20
|
22.60
|
22.83
|
12.96
|
104,000
|
|
|
12/31/2021
|
+0.10 / +0.43%
|
23.50
|
23.50
|
22.50
|
23.10
|
22.98
|
13.25
|
234,400
|
|
|
12/30/2021
|
+1.45 / +6.73%
|
21.60
|
23.05
|
21.55
|
23.00
|
22.34
|
13.19
|
339,800
|
|
|
12/29/2021
|
+0.40 / +1.89%
|
21.10
|
21.90
|
21.00
|
21.55
|
21.33
|
12.36
|
123,900
|
|
|
12/28/2021
|
-0.15 / -0.70%
|
21.10
|
21.25
|
20.85
|
21.15
|
20.99
|
12.13
|
151,800
|
|
|
12/27/2021
|
-0.20 / -0.93%
|
21.50
|
21.80
|
20.80
|
21.30
|
21.01
|
12.22
|
107,200
|
|
|