|
Closing price on 2/17/2014
|
|
| Open |
11.80 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
5,020 |
| Split-adjusted Price |
3.32 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
+0.10 / +0.81%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.50
|
3.32
|
5,020
|
|
|
2/14/2014
|
+0.30 / +2.48%
|
11.50
|
12.40
|
11.50
|
12.40
|
12.40
|
3.29
|
40
|
|
|
2/13/2014
|
0.00 / 0.00%
|
11.80
|
12.50
|
11.80
|
12.10
|
12.10
|
3.21
|
8,210
|
|
|
2/12/2014
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
3.21
|
7,760
|
|
|
2/11/2014
|
+0.70 / +6.14%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
3.21
|
5,060
|
|
|
2/10/2014
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
3.03
|
10,110
|
|
|
2/7/2014
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
3.03
|
15,860
|
|
|
2/6/2014
|
-0.20 / -1.74%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
3.00
|
8,850
|
|
|
1/27/2014
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
3.05
|
2,860
|
|
|
1/24/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
3.00
|
110
|
|
|
1/23/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.00
|
10
|
|
|
1/22/2014
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
3.00
|
20,500
|
|
|
1/21/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.30
|
11.30
|
3.00
|
8,200
|
|
|
1/20/2014
|
-0.10 / -0.88%
|
11.00
|
11.30
|
10.70
|
11.30
|
11.30
|
3.00
|
18,790
|
|
|
1/17/2014
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.10
|
11.40
|
11.40
|
3.03
|
2,930
|
|
|
1/16/2014
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.00
|
1,000
|
|
|
1/15/2014
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.92
|
7,000
|
|
|
1/14/2014
|
+0.40 / +3.51%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.80
|
3.13
|
7,050
|
|
|
1/13/2014
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.03
|
360
|
|
|
1/10/2014
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
2.92
|
28,810
|
|
|
1/9/2014
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
2.95
|
45,560
|
|
|
1/8/2014
|
-0.80 / -6.50%
|
11.70
|
12.30
|
11.50
|
11.50
|
11.50
|
3.05
|
16,770
|
|
|
1/7/2014
|
+0.30 / +2.50%
|
11.40
|
12.30
|
11.40
|
12.30
|
12.30
|
3.26
|
15,060
|
|
|
1/6/2014
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.30
|
12.00
|
12.00
|
3.05
|
224,330
|
|
|
1/3/2014
|
+0.30 / +2.73%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
2.87
|
63,140
|
|
|
1/2/2014
|
-0.40 / -3.51%
|
10.80
|
11.30
|
10.70
|
11.00
|
11.00
|
2.80
|
76,830
|
|
|
12/31/2013
|
+0.60 / +5.56%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.40
|
2.90
|
3,010
|
|
|
12/30/2013
|
+0.30 / +2.86%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
2.75
|
6,520
|
|
|
12/27/2013
|
-0.30 / -2.78%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
2.67
|
15,230
|
|
|
12/26/2013
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.75
|
530,020
|
|
|