|
Closing price on 5/17/2024
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
37,800 |
| Split-adjusted Price |
6.84 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.20
|
11.45
|
11.44
|
6.84
|
37,800
|
|
|
5/16/2024
|
+0.10 / +0.88%
|
11.45
|
11.50
|
10.90
|
11.40
|
11.26
|
6.81
|
37,900
|
|
|
5/15/2024
|
+0.65 / +6.10%
|
10.90
|
11.30
|
10.70
|
11.30
|
10.90
|
6.75
|
40,900
|
|
|
5/14/2024
|
+0.05 / +0.47%
|
10.50
|
10.65
|
10.45
|
10.65
|
10.61
|
6.36
|
63,100
|
|
|
5/13/2024
|
0.00 / 0.00%
|
10.45
|
10.65
|
10.45
|
10.60
|
10.58
|
6.33
|
40,600
|
|
|
5/10/2024
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.45
|
10.60
|
10.50
|
6.33
|
7,100
|
|
|
5/9/2024
|
+0.10 / +0.95%
|
10.60
|
10.65
|
10.40
|
10.60
|
10.52
|
6.33
|
36,500
|
|
|
5/8/2024
|
-0.15 / -1.41%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.57
|
6.27
|
8,900
|
|
|
5/7/2024
|
+0.05 / +0.47%
|
10.55
|
10.75
|
10.35
|
10.65
|
10.63
|
6.36
|
10,300
|
|
|
5/6/2024
|
-0.30 / -2.75%
|
10.60
|
10.90
|
10.20
|
10.60
|
10.44
|
6.33
|
28,200
|
|
|
5/3/2024
|
-0.30 / -2.68%
|
10.95
|
11.20
|
10.50
|
10.90
|
10.72
|
6.51
|
74,100
|
|
|
5/2/2024
|
-0.60 / -5.08%
|
11.75
|
11.80
|
11.10
|
11.20
|
11.42
|
6.69
|
24,900
|
|
|
4/26/2024
|
+0.70 / +6.31%
|
11.80
|
11.85
|
11.80
|
11.80
|
11.84
|
7.05
|
132,600
|
|
|
4/25/2024
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.82
|
6.63
|
51,000
|
|
|
4/24/2024
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.38
|
6.21
|
15,200
|
|
|
4/23/2024
|
+0.20 / +1.95%
|
10.30
|
10.50
|
10.30
|
10.45
|
10.38
|
6.24
|
25,500
|
|
|
4/22/2024
|
+0.45 / +4.59%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.15
|
6.12
|
13,700
|
|
|
4/19/2024
|
-0.40 / -3.92%
|
10.00
|
10.20
|
9.49
|
9.80
|
9.85
|
5.85
|
12,500
|
|
|
4/17/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.26
|
6.09
|
8,300
|
|
|
4/16/2024
|
0.00 / 0.00%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.14
|
6.15
|
3,900
|
|
|
4/15/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.30
|
10.28
|
6.15
|
12,700
|
|
|
4/12/2024
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.27
|
6.15
|
4,900
|
|
|
4/11/2024
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.21
|
6.12
|
27,000
|
|
|
4/10/2024
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.15
|
10.20
|
10.15
|
6.09
|
7,000
|
|
|
4/9/2024
|
+0.10 / +1.00%
|
10.10
|
10.15
|
9.80
|
10.15
|
9.90
|
6.06
|
20,900
|
|
|
4/8/2024
|
-0.20 / -1.95%
|
10.15
|
10.20
|
10.00
|
10.05
|
10.14
|
6.00
|
7,700
|
|
|
4/5/2024
|
+0.15 / +1.49%
|
10.10
|
10.30
|
10.10
|
10.25
|
10.13
|
6.12
|
16,000
|
|
|
4/4/2024
|
-0.20 / -1.94%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.24
|
6.03
|
6,000
|
|
|
4/3/2024
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.32
|
6.15
|
12,600
|
|
|
4/2/2024
|
+0.40 / +3.92%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.45
|
6.33
|
6,000
|
|
|