|
Closing price on 5/16/2012
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
6,120 |
| Split-adjusted Price |
2.10 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
2.10
|
6,120
|
|
|
5/15/2012
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.10
|
5,000
|
|
|
5/14/2012
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.90
|
2.12
|
24,010
|
|
|
5/11/2012
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
2.14
|
5,430
|
|
|
5/10/2012
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.20
|
9.60
|
9.60
|
2.05
|
3,260
|
|
|
5/9/2012
|
-0.40 / -4.17%
|
9.60
|
10.00
|
9.20
|
9.20
|
9.20
|
1.97
|
4,660
|
|
|
5/8/2012
|
-0.30 / -3.03%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
2.05
|
5,170
|
|
|
5/7/2012
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
2.12
|
8,590
|
|
|
5/4/2012
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.14
|
3,030
|
|
|
5/3/2012
|
+0.40 / +4.04%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.20
|
16,820
|
|
|
5/2/2012
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.12
|
20
|
|
|
4/27/2012
|
-0.30 / -2.94%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.12
|
4,930
|
|
|
4/26/2012
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.18
|
10
|
|
|
4/25/2012
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.10
|
10
|
|
|
4/24/2012
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.12
|
10,010
|
|
|
4/23/2012
|
-0.10 / -1.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
2.12
|
3,010
|
|
|
4/20/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.14
|
0
|
|
|
4/19/2012
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
2.14
|
5,070
|
|
|
4/18/2012
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.14
|
3,000
|
|
|
4/17/2012
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.18
|
17,610
|
|
|
4/16/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.22
|
0
|
|
|
4/13/2012
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.22
|
10
|
|
|
4/12/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.20
|
0
|
|
|
4/11/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.20
|
250
|
|
|
4/10/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.20
|
0
|
|
|
4/9/2012
|
+0.20 / +1.98%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.30
|
2.20
|
5,230
|
|
|
4/6/2012
|
+0.20 / +2.02%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
2.16
|
220
|
|
|
4/5/2012
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.12
|
10
|
|
|
4/4/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.14
|
0
|
|
|
4/3/2012
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
2.03
|
32,600
|
|
|