|
Closing price on 2/19/2016
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
7,180 |
| Split-adjusted Price |
4.00 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.50
|
4.00
|
7,180
|
|
|
2/18/2016
|
+0.40 / +3.51%
|
12.10
|
12.10
|
10.70
|
11.80
|
11.28
|
4.00
|
7,180
|
|
|
2/17/2016
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.05
|
3.86
|
520
|
|
|
2/16/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.63
|
0
|
|
|
2/15/2016
|
-0.70 / -6.14%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.71
|
3.63
|
6,350
|
|
|
2/5/2016
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.20
|
3.86
|
60
|
|
|
2/4/2016
|
+0.60 / +5.50%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.43
|
3.90
|
750
|
|
|
2/3/2016
|
+0.70 / +6.86%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
3.69
|
20
|
|
|
2/2/2016
|
-0.70 / -6.42%
|
11.50
|
11.60
|
10.20
|
10.20
|
10.88
|
3.46
|
4,150
|
|
|
2/1/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.69
|
0
|
|
|
1/29/2016
|
-0.40 / -3.54%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.62
|
3.69
|
1,040
|
|
|
1/28/2016
|
-0.30 / -2.59%
|
10.80
|
11.30
|
10.80
|
11.30
|
10.84
|
3.83
|
3,070
|
|
|
1/27/2016
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.93
|
10
|
|
|
1/26/2016
|
+0.60 / +5.66%
|
9.90
|
11.30
|
9.90
|
11.20
|
9.96
|
3.79
|
2,930
|
|
|
1/25/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.59
|
0
|
|
|
1/22/2016
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.59
|
3,050
|
|
|
1/21/2016
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.66
|
2,000
|
|
|
1/20/2016
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
3.73
|
4,070
|
|
|
1/19/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.73
|
0
|
|
|
1/18/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.30
|
11.00
|
10.70
|
3.73
|
12,110
|
|
|
1/15/2016
|
-0.20 / -1.79%
|
11.60
|
11.60
|
10.50
|
11.00
|
10.68
|
3.73
|
250
|
|
|
1/14/2016
|
-0.80 / -6.67%
|
11.20
|
11.80
|
11.20
|
11.20
|
11.25
|
3.79
|
130
|
|
|
1/13/2016
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.30
|
12.00
|
11.40
|
4.07
|
1,930
|
|
|
1/12/2016
|
-0.20 / -1.64%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
4.07
|
250
|
|
|
1/11/2016
|
+0.70 / +6.09%
|
10.80
|
12.20
|
10.70
|
12.20
|
10.96
|
4.13
|
730
|
|
|
1/8/2016
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.90
|
1,900
|
|
|
1/7/2016
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.65
|
3.73
|
2,160
|
|
|
1/6/2016
|
0.00 / 0.00%
|
10.60
|
11.70
|
10.60
|
11.00
|
10.94
|
3.73
|
1,920
|
|
|
1/5/2016
|
-0.20 / -1.79%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.16
|
3.73
|
5,020
|
|
|
1/4/2016
|
-0.70 / -5.88%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.35
|
3.79
|
20
|
|
|