|
Closing price on 3/26/2024
|
|
| Open |
10.25 |
| High |
10.75 |
| Low |
10.25 |
| Volume |
22,300 |
| Split-adjusted Price |
6.33 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2024
|
-0.05 / -0.47%
|
10.25
|
10.75
|
10.25
|
10.60
|
10.57
|
6.33
|
22,300
|
|
|
3/25/2024
|
-0.20 / -1.84%
|
10.85
|
10.85
|
10.50
|
10.65
|
10.64
|
6.36
|
32,000
|
|
|
3/22/2024
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.60
|
10.85
|
10.75
|
6.48
|
49,100
|
|
|
3/21/2024
|
+0.15 / +1.39%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.83
|
6.54
|
24,300
|
|
|
3/20/2024
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.60
|
10.80
|
10.76
|
6.45
|
21,200
|
|
|
3/19/2024
|
-0.45 / -3.93%
|
10.65
|
11.40
|
10.65
|
11.00
|
10.99
|
6.57
|
120,400
|
|
|
3/18/2024
|
-0.35 / -2.97%
|
11.90
|
11.90
|
11.00
|
11.45
|
11.18
|
6.84
|
86,300
|
|
|
3/15/2024
|
+0.30 / +2.61%
|
11.80
|
12.30
|
11.55
|
11.80
|
12.05
|
7.05
|
207,500
|
|
|
3/14/2024
|
+0.75 / +6.98%
|
11.35
|
11.50
|
11.20
|
11.50
|
11.47
|
6.87
|
139,800
|
|
|
3/13/2024
|
+0.70 / +6.97%
|
10.70
|
10.75
|
10.30
|
10.75
|
10.68
|
6.42
|
107,900
|
|
|
3/12/2024
|
+0.65 / +6.91%
|
9.40
|
10.05
|
9.36
|
10.05
|
9.58
|
6.00
|
43,400
|
|
|
3/11/2024
|
-0.04 / -0.42%
|
9.45
|
9.45
|
9.34
|
9.40
|
9.38
|
5.62
|
18,400
|
|
|
3/8/2024
|
-0.01 / -0.11%
|
9.40
|
9.44
|
9.35
|
9.44
|
9.39
|
5.64
|
3,200
|
|
|
3/7/2024
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.35
|
9.45
|
9.36
|
5.65
|
10,000
|
|
|
3/6/2024
|
-0.02 / -0.21%
|
9.47
|
9.47
|
9.37
|
9.45
|
9.45
|
5.65
|
1,200
|
|
|
3/5/2024
|
+0.07 / +0.74%
|
9.30
|
9.48
|
9.29
|
9.47
|
9.36
|
5.66
|
17,100
|
|
|
3/4/2024
|
0.00 / 0.00%
|
9.49
|
9.50
|
9.32
|
9.40
|
9.44
|
5.62
|
4,200
|
|
|
3/1/2024
|
+0.05 / +0.53%
|
9.30
|
9.40
|
9.29
|
9.40
|
9.30
|
5.62
|
17,500
|
|
|
2/29/2024
|
-0.05 / -0.53%
|
9.40
|
9.40
|
9.30
|
9.35
|
9.33
|
5.59
|
38,900
|
|
|
2/28/2024
|
+0.01 / +0.11%
|
9.45
|
9.45
|
9.37
|
9.40
|
9.39
|
5.62
|
11,100
|
|
|
2/27/2024
|
+0.01 / +0.11%
|
9.40
|
9.40
|
9.38
|
9.39
|
9.38
|
5.61
|
15,300
|
|
|
2/26/2024
|
-0.04 / -0.42%
|
9.45
|
9.45
|
9.38
|
9.38
|
9.39
|
5.60
|
9,800
|
|
|
2/23/2024
|
-0.07 / -0.74%
|
9.45
|
9.45
|
9.41
|
9.42
|
9.43
|
5.63
|
29,600
|
|
|
2/22/2024
|
+0.02 / +0.21%
|
9.48
|
9.49
|
9.31
|
9.49
|
9.44
|
5.67
|
27,400
|
|
|
2/21/2024
|
+0.02 / +0.21%
|
9.33
|
9.48
|
9.33
|
9.47
|
9.43
|
5.66
|
32,800
|
|
|
2/20/2024
|
+0.05 / +0.53%
|
9.49
|
9.49
|
9.40
|
9.45
|
9.41
|
5.65
|
16,500
|
|
|
2/19/2024
|
-0.08 / -0.84%
|
9.21
|
9.50
|
9.21
|
9.40
|
9.42
|
5.62
|
21,700
|
|
|
2/16/2024
|
+0.13 / +1.39%
|
9.35
|
9.48
|
9.35
|
9.48
|
9.42
|
5.66
|
39,700
|
|
|
2/15/2024
|
+0.18 / +1.96%
|
9.21
|
9.35
|
9.20
|
9.35
|
9.26
|
5.59
|
34,600
|
|
|
2/7/2024
|
+0.34 / +3.85%
|
8.93
|
9.23
|
8.93
|
9.17
|
9.10
|
5.48
|
7,100
|
|
|