|
Closing price on 5/25/2016
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
1,000 |
| Split-adjusted Price |
3.97 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.97
|
1,000
|
|
|
5/24/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.97
|
0
|
|
|
5/23/2016
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.97
|
4,500
|
|
|
5/20/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.90
|
150,060
|
|
|
5/19/2016
|
-0.70 / -6.36%
|
10.30
|
11.00
|
10.30
|
10.30
|
10.48
|
3.90
|
130
|
|
|
5/18/2016
|
+0.70 / +6.80%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.89
|
4.16
|
1,010
|
|
|
5/17/2016
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.90
|
90
|
|
|
5/16/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.86
|
2,040
|
|
|
5/13/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.86
|
0
|
|
|
5/12/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
3.86
|
1,010
|
|
|
5/11/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.86
|
4,790
|
|
|
5/10/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.86
|
8,310
|
|
|
5/9/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.86
|
13,100
|
|
|
5/6/2016
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.25
|
3.86
|
4,330
|
|
|
5/5/2016
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.82
|
4,050
|
|
|
5/4/2016
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.78
|
2,250
|
|
|
4/29/2016
|
+0.50 / +5.05%
|
9.60
|
10.40
|
9.40
|
10.40
|
9.44
|
3.93
|
5,930
|
|
|
4/28/2016
|
-0.50 / -4.81%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
3.74
|
1,240
|
|
|
4/27/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
0
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
0
|
|
|
4/25/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
0
|
|
|
4/22/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
0
|
|
|
4/21/2016
|
-1.10 / -9.57%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.53
|
3.93
|
1,330
|
|
|
4/20/2016
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.36
|
3.90
|
23,420
|
|
|
4/19/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.31
|
3.83
|
15,400
|
|
|
4/15/2016
|
-0.40 / -3.39%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.86
|
1,000
|
|
|
4/14/2016
|
+0.60 / +5.36%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.43
|
4.00
|
700
|
|
|
4/13/2016
|
-0.70 / -5.88%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.35
|
3.79
|
3,040
|
|
|
4/12/2016
|
+0.70 / +6.25%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.82
|
4.03
|
1,100
|
|
|
4/11/2016
|
-0.30 / -2.61%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.12
|
3.79
|
8,090
|
|
|