|
Closing price on 3/6/2023
|
|
| Open |
7.99 |
| High |
8.05 |
| Low |
7.90 |
| Volume |
28,500 |
| Split-adjusted Price |
4.72 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2023
|
-0.10 / -1.25%
|
7.99
|
8.05
|
7.90
|
7.90
|
7.99
|
4.72
|
28,500
|
|
|
3/3/2023
|
-0.05 / -0.62%
|
7.91
|
8.01
|
7.90
|
8.00
|
7.92
|
4.78
|
7,700
|
|
|
3/2/2023
|
-0.08 / -0.98%
|
8.10
|
8.10
|
7.94
|
8.05
|
7.99
|
4.81
|
20,600
|
|
|
3/1/2023
|
+0.13 / +1.63%
|
8.00
|
8.24
|
8.00
|
8.13
|
8.01
|
4.86
|
22,700
|
|
|
2/28/2023
|
-0.20 / -2.44%
|
8.27
|
8.28
|
8.00
|
8.00
|
8.03
|
4.78
|
158,700
|
|
|
2/27/2023
|
-0.08 / -0.97%
|
8.00
|
8.25
|
7.75
|
8.20
|
8.15
|
4.90
|
36,300
|
|
|
2/24/2023
|
+0.30 / +3.76%
|
7.81
|
8.28
|
7.81
|
8.28
|
8.01
|
4.95
|
28,800
|
|
|
2/23/2023
|
-0.02 / -0.25%
|
7.99
|
7.99
|
7.85
|
7.98
|
7.91
|
4.77
|
3,500
|
|
|
2/22/2023
|
+0.02 / +0.25%
|
7.97
|
8.04
|
7.85
|
8.00
|
7.94
|
4.78
|
14,400
|
|
|
2/21/2023
|
-0.01 / -0.13%
|
7.83
|
7.99
|
7.80
|
7.98
|
7.88
|
4.77
|
10,500
|
|
|
2/20/2023
|
+0.17 / +2.17%
|
7.81
|
8.04
|
7.80
|
7.99
|
7.84
|
4.77
|
4,500
|
|
|
2/17/2023
|
-0.35 / -4.28%
|
8.01
|
8.19
|
7.82
|
7.82
|
7.90
|
4.67
|
8,800
|
|
|
2/16/2023
|
+0.22 / +2.77%
|
7.95
|
8.49
|
7.95
|
8.17
|
7.96
|
4.88
|
260,300
|
|
|
2/15/2023
|
0.00 / 0.00%
|
7.75
|
8.00
|
7.41
|
7.95
|
7.86
|
4.75
|
6,700
|
|
|
2/14/2023
|
-0.05 / -0.63%
|
8.00
|
8.01
|
7.90
|
7.95
|
7.97
|
4.75
|
4,200
|
|
|
2/13/2023
|
-0.02 / -0.25%
|
7.59
|
8.02
|
7.58
|
8.00
|
7.70
|
4.78
|
1,100
|
|
|
2/10/2023
|
+0.02 / +0.25%
|
7.72
|
8.13
|
7.70
|
8.02
|
7.85
|
4.79
|
4,700
|
|
|
2/9/2023
|
-0.05 / -0.62%
|
8.04
|
8.10
|
8.00
|
8.00
|
8.01
|
4.78
|
14,500
|
|
|
2/8/2023
|
-0.19 / -2.31%
|
7.96
|
8.30
|
7.95
|
8.05
|
8.08
|
4.81
|
7,300
|
|
|
2/7/2023
|
-0.06 / -0.72%
|
8.21
|
8.26
|
7.73
|
8.24
|
8.00
|
4.92
|
16,400
|
|
|
2/6/2023
|
0.00 / 0.00%
|
8.44
|
8.44
|
8.25
|
8.30
|
8.25
|
4.96
|
7,800
|
|
|
2/3/2023
|
-0.09 / -1.07%
|
8.26
|
8.36
|
8.20
|
8.30
|
8.26
|
4.96
|
5,300
|
|
|
2/2/2023
|
-0.01 / -0.12%
|
8.40
|
8.65
|
8.26
|
8.39
|
8.31
|
5.01
|
3,200
|
|
|
2/1/2023
|
-0.30 / -3.45%
|
8.99
|
9.00
|
8.40
|
8.40
|
8.59
|
5.02
|
18,600
|
|
|
1/31/2023
|
+0.10 / +1.16%
|
8.60
|
9.00
|
8.51
|
8.70
|
8.70
|
5.20
|
14,100
|
|
|
1/30/2023
|
-0.39 / -4.34%
|
8.90
|
8.90
|
8.45
|
8.60
|
8.50
|
5.14
|
33,400
|
|
|
1/27/2023
|
+0.54 / +6.39%
|
9.04
|
9.04
|
8.58
|
8.99
|
8.87
|
5.37
|
42,300
|
|
|
1/19/2023
|
+0.55 / +6.96%
|
7.99
|
8.45
|
7.99
|
8.45
|
8.37
|
5.05
|
58,700
|
|
|
1/18/2023
|
-0.02 / -0.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.89
|
4.72
|
7,000
|
|
|
1/17/2023
|
+0.08 / +1.02%
|
7.84
|
8.00
|
7.60
|
7.92
|
7.94
|
4.73
|
63,600
|
|
|