|
Closing price on 4/21/2022
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
12.65 |
| Volume |
284,100 |
| Split-adjusted Price |
7.60 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
-0.35 / -2.57%
|
13.00
|
13.40
|
12.65
|
13.25
|
12.79
|
7.60
|
284,100
|
|
|
4/20/2022
|
-1.00 / -6.85%
|
14.25
|
14.50
|
13.60
|
13.60
|
13.63
|
7.80
|
391,800
|
|
|
4/19/2022
|
-1.05 / -6.71%
|
15.60
|
15.65
|
14.60
|
14.60
|
14.77
|
8.37
|
197,300
|
|
|
4/18/2022
|
-1.15 / -6.85%
|
16.75
|
16.75
|
15.65
|
15.65
|
15.76
|
8.97
|
200,600
|
|
|
4/15/2022
|
-0.40 / -2.33%
|
17.30
|
17.30
|
16.25
|
16.80
|
16.79
|
9.63
|
137,400
|
|
|
4/14/2022
|
-0.25 / -1.43%
|
17.45
|
17.90
|
17.20
|
17.20
|
17.38
|
9.86
|
61,900
|
|
|
4/13/2022
|
+0.25 / +1.45%
|
17.65
|
17.65
|
16.80
|
17.45
|
17.10
|
10.01
|
94,800
|
|
|
4/12/2022
|
-1.00 / -5.49%
|
18.15
|
18.40
|
17.20
|
17.20
|
17.70
|
9.86
|
138,400
|
|
|
4/8/2022
|
-0.65 / -3.45%
|
18.90
|
19.40
|
18.20
|
18.20
|
18.55
|
10.44
|
126,200
|
|
|
4/7/2022
|
-0.65 / -3.33%
|
19.50
|
19.90
|
18.85
|
18.85
|
19.15
|
10.81
|
83,100
|
|
|
4/6/2022
|
-0.40 / -2.01%
|
19.95
|
19.95
|
19.50
|
19.50
|
19.68
|
11.18
|
103,800
|
|
|
4/5/2022
|
-0.10 / -0.50%
|
19.90
|
20.15
|
19.70
|
19.90
|
19.92
|
11.41
|
80,200
|
|
|
4/4/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.85
|
20.00
|
20.11
|
11.47
|
93,000
|
|
|
4/1/2022
|
+0.20 / +1.01%
|
19.85
|
20.00
|
19.20
|
20.00
|
19.66
|
11.47
|
259,500
|
|
|
3/31/2022
|
-0.45 / -2.22%
|
20.25
|
20.25
|
19.70
|
19.80
|
19.96
|
11.35
|
120,000
|
|
|
3/30/2022
|
-0.40 / -1.94%
|
20.90
|
20.90
|
20.00
|
20.25
|
20.41
|
11.61
|
179,800
|
|
|
3/29/2022
|
+0.90 / +4.56%
|
20.00
|
20.80
|
19.95
|
20.65
|
20.56
|
11.84
|
261,200
|
|
|
3/28/2022
|
-0.65 / -3.19%
|
20.40
|
20.40
|
19.10
|
19.75
|
19.89
|
11.33
|
188,000
|
|
|
3/25/2022
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.30
|
20.40
|
20.45
|
11.70
|
162,400
|
|
|
3/24/2022
|
-0.30 / -1.43%
|
21.20
|
21.20
|
20.60
|
20.70
|
20.78
|
11.87
|
175,500
|
|
|
3/23/2022
|
+0.45 / +2.19%
|
20.60
|
21.35
|
20.50
|
21.00
|
20.85
|
12.04
|
342,300
|
|
|
3/22/2022
|
+0.30 / +1.48%
|
20.30
|
20.75
|
20.10
|
20.55
|
20.43
|
11.79
|
271,300
|
|
|
3/21/2022
|
+0.25 / +1.25%
|
20.00
|
20.85
|
20.00
|
20.25
|
20.28
|
11.61
|
370,900
|
|
|
3/18/2022
|
0.00 / 0.00%
|
19.95
|
20.35
|
19.80
|
20.00
|
19.96
|
11.47
|
139,900
|
|
|
3/17/2022
|
-0.40 / -1.96%
|
20.40
|
21.00
|
19.85
|
20.00
|
20.19
|
11.47
|
238,300
|
|
|
3/16/2022
|
+0.60 / +3.03%
|
20.00
|
20.60
|
19.90
|
20.40
|
20.35
|
11.70
|
134,000
|
|
|
3/15/2022
|
-0.80 / -3.88%
|
19.60
|
20.50
|
19.45
|
19.80
|
19.67
|
11.35
|
351,500
|
|
|
3/14/2022
|
-1.50 / -6.79%
|
21.60
|
21.60
|
20.60
|
20.60
|
20.91
|
11.81
|
667,200
|
|
|
3/11/2022
|
-0.85 / -3.70%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.51
|
12.67
|
569,800
|
|
|
3/10/2022
|
-0.35 / -1.50%
|
23.80
|
23.80
|
22.25
|
22.95
|
23.19
|
13.16
|
812,000
|
|
|