|
Closing price on 3/5/2024
|
|
| Open |
9.30 |
| High |
9.48 |
| Low |
9.29 |
| Volume |
17,100 |
| Split-adjusted Price |
5.66 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2024
|
+0.03 / +0.34%
|
8.90
|
8.90
|
8.80
|
8.83
|
8.84
|
5.27
|
148,500
|
|
|
2/5/2024
|
+0.06 / +0.69%
|
8.74
|
9.07
|
8.73
|
8.80
|
8.78
|
5.26
|
164,800
|
|
|
2/2/2024
|
-0.07 / -0.79%
|
8.80
|
8.85
|
8.72
|
8.74
|
8.78
|
5.22
|
60,400
|
|
|
2/1/2024
|
-0.09 / -1.01%
|
8.75
|
8.85
|
8.75
|
8.81
|
8.81
|
5.26
|
22,400
|
|
|
1/31/2024
|
-0.04 / -0.45%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.83
|
5.32
|
9,300
|
|
|
1/30/2024
|
-0.02 / -0.22%
|
8.95
|
8.95
|
8.93
|
8.94
|
8.94
|
5.34
|
1,500
|
|
|
1/29/2024
|
-0.04 / -0.44%
|
8.98
|
8.98
|
8.95
|
8.96
|
8.96
|
5.35
|
10,300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
8.99
|
9.00
|
8.98
|
9.00
|
8.98
|
5.38
|
7,700
|
|
|
1/25/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.98
|
9.00
|
8.99
|
5.38
|
4,000
|
|
|
1/24/2024
|
0.00 / 0.00%
|
9.07
|
9.07
|
8.99
|
9.00
|
9.00
|
5.38
|
20,700
|
|
|
1/23/2024
|
-0.01 / -0.11%
|
9.08
|
9.08
|
9.00
|
9.00
|
9.01
|
5.38
|
21,400
|
|
|
1/22/2024
|
-0.02 / -0.22%
|
9.01
|
9.03
|
8.96
|
9.01
|
9.01
|
5.38
|
7,700
|
|
|
1/19/2024
|
-0.09 / -0.99%
|
9.15
|
9.15
|
9.00
|
9.03
|
9.02
|
5.39
|
37,500
|
|
|
1/18/2024
|
+0.04 / +0.44%
|
9.08
|
9.15
|
9.07
|
9.12
|
9.07
|
5.45
|
9,900
|
|
|
1/17/2024
|
+0.03 / +0.33%
|
9.09
|
9.09
|
9.00
|
9.08
|
9.00
|
5.42
|
18,200
|
|
|