|
Closing price on 3/22/2022
|
|
| Open |
20.30 |
| High |
20.75 |
| Low |
20.10 |
| Volume |
271,300 |
| Split-adjusted Price |
11.79 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.30 / +1.48%
|
20.30
|
20.75
|
20.10
|
20.55
|
20.43
|
11.79
|
271,300
|
|
|
3/21/2022
|
+0.25 / +1.25%
|
20.00
|
20.85
|
20.00
|
20.25
|
20.28
|
11.61
|
370,900
|
|
|
3/18/2022
|
0.00 / 0.00%
|
19.95
|
20.35
|
19.80
|
20.00
|
19.96
|
11.47
|
139,900
|
|
|
3/17/2022
|
-0.40 / -1.96%
|
20.40
|
21.00
|
19.85
|
20.00
|
20.19
|
11.47
|
238,300
|
|
|
3/16/2022
|
+0.60 / +3.03%
|
20.00
|
20.60
|
19.90
|
20.40
|
20.35
|
11.70
|
134,000
|
|
|
3/15/2022
|
-0.80 / -3.88%
|
19.60
|
20.50
|
19.45
|
19.80
|
19.67
|
11.35
|
351,500
|
|
|
3/14/2022
|
-1.50 / -6.79%
|
21.60
|
21.60
|
20.60
|
20.60
|
20.91
|
11.81
|
667,200
|
|
|
3/11/2022
|
-0.85 / -3.70%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.51
|
12.67
|
569,800
|
|
|
3/10/2022
|
-0.35 / -1.50%
|
23.80
|
23.80
|
22.25
|
22.95
|
23.19
|
13.16
|
812,000
|
|
|
3/9/2022
|
+1.30 / +5.91%
|
22.00
|
23.50
|
20.60
|
23.30
|
22.66
|
13.36
|
1,465,400
|
|
|
3/8/2022
|
-0.90 / -3.93%
|
22.40
|
22.90
|
22.00
|
22.00
|
22.37
|
12.62
|
1,013,800
|
|
|
3/7/2022
|
+0.85 / +3.85%
|
22.20
|
23.25
|
22.00
|
22.90
|
22.55
|
13.13
|
1,234,900
|
|
|
3/4/2022
|
+1.40 / +6.78%
|
21.65
|
22.05
|
20.05
|
22.05
|
21.94
|
12.65
|
1,409,100
|
|
|
3/3/2022
|
+1.35 / +6.99%
|
19.30
|
20.65
|
19.30
|
20.65
|
20.41
|
11.84
|
727,400
|
|
|
3/2/2022
|
-0.50 / -2.53%
|
19.40
|
19.80
|
19.10
|
19.30
|
19.41
|
11.07
|
254,600
|
|
|
3/1/2022
|
-0.35 / -1.74%
|
19.80
|
20.25
|
19.00
|
19.80
|
19.92
|
11.35
|
87,400
|
|
|
2/28/2022
|
+0.35 / +1.77%
|
19.80
|
20.35
|
19.80
|
20.15
|
20.10
|
11.56
|
189,700
|
|
|
2/25/2022
|
+0.50 / +2.59%
|
19.00
|
20.00
|
18.50
|
19.80
|
19.00
|
11.35
|
331,300
|
|
|
2/24/2022
|
-1.40 / -6.76%
|
20.00
|
20.55
|
19.30
|
19.30
|
19.58
|
11.07
|
235,900
|
|
|
2/23/2022
|
+0.45 / +2.22%
|
21.60
|
21.60
|
20.00
|
20.70
|
20.68
|
11.87
|
589,100
|
|
|
2/22/2022
|
+1.30 / +6.86%
|
19.05
|
20.25
|
18.95
|
20.25
|
19.95
|
11.61
|
532,300
|
|
|
2/21/2022
|
+0.25 / +1.34%
|
18.80
|
19.00
|
18.80
|
18.95
|
18.87
|
10.87
|
144,800
|
|
|
2/18/2022
|
-0.05 / -0.27%
|
18.80
|
18.90
|
18.50
|
18.70
|
18.62
|
10.72
|
32,500
|
|
|
2/17/2022
|
-0.15 / -0.79%
|
18.95
|
19.00
|
18.70
|
18.75
|
18.88
|
10.75
|
92,400
|
|
|
2/16/2022
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.40
|
18.90
|
18.54
|
10.84
|
35,500
|
|
|
2/15/2022
|
-0.40 / -2.12%
|
18.90
|
18.95
|
18.40
|
18.50
|
18.58
|
10.61
|
44,500
|
|
|
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
|
|
|