|
Closing price on 4/11/2025
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
10.95 |
| Volume |
202,400 |
| Split-adjusted Price |
11.50 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
+0.55 / +5.02%
|
11.70
|
11.70
|
10.95
|
11.50
|
11.21
|
11.50
|
202,400
|
|
|
4/10/2025
|
+0.70 / +6.83%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
79,900
|
|
|
4/9/2025
|
0.00 / 0.00%
|
9.54
|
10.50
|
9.54
|
10.25
|
9.71
|
10.25
|
193,000
|
|
|
4/8/2025
|
-0.75 / -6.82%
|
10.25
|
10.50
|
10.25
|
10.25
|
10.28
|
10.25
|
139,600
|
|
|
4/4/2025
|
-0.25 / -2.22%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.58
|
11.00
|
302,600
|
|
|
4/3/2025
|
-0.80 / -6.64%
|
11.50
|
11.80
|
11.25
|
11.25
|
11.33
|
11.25
|
287,300
|
|
|
4/2/2025
|
-0.05 / -0.41%
|
12.15
|
12.20
|
12.00
|
12.05
|
12.05
|
12.05
|
184,600
|
|
|
4/1/2025
|
+0.60 / +5.22%
|
11.55
|
12.30
|
11.40
|
12.10
|
11.69
|
12.10
|
347,400
|
|
|
3/31/2025
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.47
|
11.50
|
230,600
|
|
|
3/28/2025
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.35
|
11.55
|
11.44
|
11.55
|
202,500
|
|
|
3/27/2025
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.45
|
11.55
|
11.54
|
11.55
|
207,500
|
|
|
3/26/2025
|
-0.10 / -0.85%
|
11.65
|
11.75
|
11.45
|
11.60
|
11.57
|
11.60
|
228,700
|
|
|
3/25/2025
|
-0.05 / -0.43%
|
11.80
|
11.85
|
11.60
|
11.70
|
11.70
|
11.70
|
182,600
|
|
|
3/24/2025
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.60
|
11.75
|
11.67
|
11.75
|
172,200
|
|
|
3/21/2025
|
+0.05 / +0.43%
|
11.75
|
11.85
|
11.65
|
11.75
|
11.74
|
11.75
|
133,600
|
|
|
3/20/2025
|
-0.05 / -0.43%
|
11.95
|
11.95
|
11.70
|
11.70
|
11.79
|
11.70
|
138,500
|
|
|
3/19/2025
|
-0.15 / -1.26%
|
11.90
|
12.05
|
11.75
|
11.75
|
11.85
|
11.75
|
182,100
|
|
|
3/18/2025
|
-0.10 / -0.83%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.88
|
11.90
|
193,800
|
|
|
3/17/2025
|
+0.30 / +2.56%
|
11.95
|
12.10
|
11.50
|
12.00
|
11.71
|
12.00
|
296,500
|
|
|
3/14/2025
|
-0.25 / -2.09%
|
11.70
|
12.15
|
11.70
|
11.70
|
11.87
|
11.70
|
172,900
|
|
|
3/13/2025
|
-0.25 / -2.05%
|
12.25
|
12.30
|
11.70
|
11.95
|
12.04
|
11.95
|
237,500
|
|
|
3/12/2025
|
-0.20 / -1.61%
|
12.45
|
12.55
|
12.15
|
12.20
|
12.37
|
12.20
|
187,500
|
|
|
3/11/2025
|
+0.40 / +3.33%
|
12.00
|
12.75
|
11.70
|
12.40
|
12.35
|
12.40
|
449,000
|
|
|
3/10/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.92
|
12.00
|
182,200
|
|
|
3/7/2025
|
-0.25 / -2.04%
|
12.45
|
12.45
|
12.00
|
12.00
|
12.15
|
12.00
|
203,800
|
|
|
3/6/2025
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.00
|
12.25
|
12.19
|
12.25
|
217,100
|
|
|
3/5/2025
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.10
|
12.35
|
12.33
|
12.35
|
265,500
|
|
|
3/4/2025
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.35
|
12.40
|
12.02
|
12.40
|
706,100
|
|
|
3/3/2025
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.30
|
11.60
|
11.47
|
11.60
|
366,600
|
|
|
2/28/2025
|
-0.25 / -2.09%
|
11.70
|
11.95
|
11.70
|
11.70
|
11.77
|
11.70
|
151,000
|
|
|