|
Closing price on 3/17/2016
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
5,010 |
| Split-adjusted Price |
3.66 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
10.80
|
11.00
|
3.66
|
5,010
|
|
|
3/16/2016
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.66
|
10,810
|
|
|
3/15/2016
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.59
|
60
|
|
|
3/14/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.66
|
4,000
|
|
|
3/11/2016
|
-0.10 / -0.92%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.58
|
3.66
|
510
|
|
|
3/10/2016
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.92
|
3.69
|
3,620
|
|
|
3/9/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
3.69
|
290
|
|
|
3/8/2016
|
-0.40 / -3.54%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
3.69
|
3,030
|
|
|
3/7/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.83
|
0
|
|
|
3/4/2016
|
+0.30 / +2.73%
|
11.50
|
11.50
|
10.70
|
11.30
|
10.78
|
3.83
|
5,010
|
|
|
3/3/2016
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.73
|
1,000
|
|
|
3/2/2016
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.90
|
10
|
|
|
3/1/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.83
|
0
|
|
|
2/29/2016
|
-0.40 / -3.42%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.10
|
3.83
|
1,060
|
|
|
2/26/2016
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.96
|
20
|
|
|
2/25/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.79
|
0
|
|
|
2/24/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.79
|
0
|
|
|
2/23/2016
|
-0.80 / -6.67%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.40
|
3.79
|
110
|
|
|
2/22/2016
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.07
|
20
|
|
|
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
|
|
|