|
Closing price on 4/8/2014
|
|
| Open |
14.20 |
| High |
15.00 |
| Low |
14.20 |
| Volume |
240,750 |
| Split-adjusted Price |
3.82 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2014
|
+0.20 / +1.41%
|
14.20
|
15.00
|
14.20
|
14.40
|
14.40
|
3.82
|
240,750
|
|
|
4/7/2014
|
+0.90 / +6.77%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
3.77
|
402,510
|
|
|
4/4/2014
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.30
|
3.53
|
446,320
|
|
|
4/3/2014
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.00
|
12.50
|
12.50
|
3.32
|
30,250
|
|
|
4/2/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.60
|
12.30
|
12.30
|
3.26
|
135,890
|
|
|
4/1/2014
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
3.26
|
47,130
|
|
|
3/31/2014
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.40
|
12.90
|
12.90
|
3.42
|
64,260
|
|
|
3/28/2014
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.80
|
13.00
|
13.00
|
3.45
|
55,370
|
|
|
3/27/2014
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.20
|
13.00
|
13.00
|
3.45
|
184,520
|
|
|
3/26/2014
|
+0.60 / +4.84%
|
12.40
|
13.20
|
12.40
|
13.00
|
13.00
|
3.45
|
307,980
|
|
|
3/25/2014
|
+0.40 / +3.33%
|
12.00
|
12.80
|
12.00
|
12.40
|
12.40
|
3.29
|
81,770
|
|
|
3/24/2014
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
3.18
|
38,410
|
|
|
3/21/2014
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
3.16
|
13,000
|
|
|
3/20/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
3.13
|
12,410
|
|
|
3/19/2014
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
3.13
|
12,510
|
|
|
3/18/2014
|
-0.30 / -2.50%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
3.10
|
9,800
|
|
|
3/17/2014
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
3.18
|
11,360
|
|
|
3/14/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
3.18
|
5,090
|
|
|
3/13/2014
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
3.21
|
18,920
|
|
|
3/12/2014
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
3.18
|
10,000
|
|
|
3/11/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
3.16
|
7,130
|
|
|
3/10/2014
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
3.16
|
10,500
|
|
|
3/7/2014
|
+0.40 / +3.42%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
3.21
|
3,840
|
|
|
3/6/2014
|
-0.60 / -4.88%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
3.10
|
30,300
|
|
|
3/5/2014
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
3.26
|
2,920
|
|
|
3/4/2014
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
3.21
|
22,400
|
|
|
3/3/2014
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
3.26
|
38,670
|
|
|
2/28/2014
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
3.26
|
1,000
|
|
|
2/27/2014
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.30
|
3.26
|
113,760
|
|
|
2/26/2014
|
-0.20 / -1.59%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.40
|
3.29
|
20,500
|
|
|