Closing price on 4/14/2015
|
|
Open |
12.80 |
High |
12.80 |
Low |
12.20 |
Volume |
410 |
Split-adjusted Price |
5.66 |
|
|
TCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2015
|
+0.20 / +1.67%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.50
|
5.66
|
410
|
|
4/13/2015
|
-0.80 / -6.25%
|
12.70
|
13.00
|
12.00
|
12.00
|
12.45
|
5.57
|
5,220
|
|
4/10/2015
|
-0.20 / -1.54%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.66
|
5.94
|
6,320
|
|
4/9/2015
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.40
|
13.00
|
12.50
|
6.03
|
7,120
|
|
4/8/2015
|
-0.30 / -2.36%
|
12.30
|
12.80
|
12.30
|
12.40
|
12.42
|
5.75
|
3,060
|
|
4/7/2015
|
+0.10 / +0.79%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.23
|
5.89
|
5,150
|
|
4/6/2015
|
+0.40 / +3.28%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.36
|
5.85
|
13,510
|
|
4/3/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
11.50
|
12.20
|
12.03
|
5.66
|
2,660
|
|
4/2/2015
|
-0.80 / -6.15%
|
12.50
|
12.90
|
12.20
|
12.20
|
12.35
|
5.66
|
1,620
|
|
4/1/2015
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
6.03
|
10,010
|
|
3/31/2015
|
+0.40 / +3.17%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
6.03
|
7,000
|
|
3/30/2015
|
-0.40 / -3.08%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.67
|
5.85
|
3,000
|
|
3/27/2015
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.03
|
10
|
|
3/26/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.99
|
11,890
|
|
3/25/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.99
|
10
|
|
3/24/2015
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.99
|
501,500
|
|
3/23/2015
|
-0.20 / -1.52%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.04
|
6.03
|
10,200
|
|
3/20/2015
|
+0.20 / +1.54%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.21
|
6.13
|
110
|
|
3/19/2015
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
6.03
|
2,500
|
|
3/18/2015
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
6.03
|
700
|
|
3/17/2015
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
5.99
|
432,150
|
|
3/16/2015
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
6.03
|
2,740
|
|
3/13/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.03
|
2,000
|
|
3/12/2015
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.70
|
13.00
|
13.00
|
6.03
|
2,800
|
|
3/11/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
6.13
|
2,280
|
|
3/10/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
6.13
|
4,550
|
|
3/9/2015
|
+0.20 / +1.54%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.20
|
6.13
|
2,060
|
|
3/6/2015
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
6.03
|
2,800
|
|
3/5/2015
|
-0.20 / -1.50%
|
12.90
|
13.30
|
12.90
|
13.10
|
13.10
|
6.08
|
23,010
|
|
3/4/2015
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
6.17
|
8,810
|
|
|