|
Closing price on 5/26/2014
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
21,970 |
| Split-adjusted Price |
3.18 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.18
|
21,970
|
|
|
5/23/2014
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.20
|
11.60
|
11.60
|
3.08
|
7,010
|
|
|
5/22/2014
|
-0.50 / -4.27%
|
12.20
|
12.20
|
11.20
|
11.20
|
11.20
|
2.97
|
54,040
|
|
|
5/21/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
3.10
|
163,410
|
|
|
5/20/2014
|
+0.20 / +1.74%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.70
|
3.10
|
21,280
|
|
|
5/19/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.10
|
11.50
|
11.50
|
3.05
|
37,300
|
|
|
5/16/2014
|
+0.40 / +3.60%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
3.05
|
103,910
|
|
|
5/15/2014
|
-0.50 / -4.31%
|
11.20
|
11.90
|
11.00
|
11.10
|
11.10
|
2.95
|
109,030
|
|
|
5/14/2014
|
+0.60 / +5.45%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.60
|
3.08
|
39,080
|
|
|
5/13/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.92
|
40,620
|
|
|
5/12/2014
|
-0.70 / -5.98%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
2.92
|
230,930
|
|
|
5/9/2014
|
+0.50 / +4.46%
|
11.20
|
11.80
|
10.80
|
11.70
|
11.70
|
3.10
|
68,820
|
|
|
5/8/2014
|
-0.60 / -5.08%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.20
|
2.97
|
579,460
|
|
|
5/7/2014
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
3.13
|
4,170
|
|
|
5/6/2014
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.30
|
11.70
|
11.70
|
3.10
|
46,680
|
|
|
5/5/2014
|
-0.50 / -4.00%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.00
|
3.18
|
45,270
|
|
|
4/29/2014
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
3.32
|
294,520
|
|
|
4/28/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.10
|
12.40
|
12.40
|
3.29
|
107,500
|
|
|
4/25/2014
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.40
|
12.40
|
3.29
|
611,730
|
|
|
4/24/2014
|
-0.30 / -2.36%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
3.29
|
59,620
|
|
|
4/23/2014
|
-0.20 / -1.55%
|
12.30
|
12.80
|
12.20
|
12.70
|
12.70
|
3.37
|
22,120
|
|
|
4/22/2014
|
+0.30 / +2.38%
|
12.50
|
13.00
|
12.40
|
12.90
|
12.90
|
3.42
|
33,810
|
|
|
4/21/2014
|
+0.20 / +1.61%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.60
|
3.34
|
190,950
|
|
|
4/18/2014
|
-0.60 / -4.62%
|
13.00
|
13.10
|
12.10
|
12.40
|
12.40
|
3.29
|
143,890
|
|
|
4/17/2014
|
+0.30 / +2.36%
|
13.20
|
13.20
|
12.70
|
13.00
|
13.00
|
3.45
|
135,750
|
|
|
4/16/2014
|
-0.30 / -2.31%
|
12.80
|
12.90
|
12.20
|
12.70
|
12.70
|
3.37
|
211,250
|
|
|
4/15/2014
|
-0.40 / -2.99%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.00
|
3.45
|
218,870
|
|
|
4/14/2014
|
-0.20 / -1.47%
|
13.40
|
14.10
|
13.10
|
13.40
|
13.40
|
3.56
|
137,460
|
|
|
4/11/2014
|
-0.30 / -2.16%
|
13.50
|
13.90
|
13.40
|
13.60
|
13.60
|
3.61
|
90,860
|
|
|
4/10/2014
|
-0.50 / -3.47%
|
14.20
|
14.20
|
13.60
|
13.90
|
13.90
|
3.69
|
276,560
|
|
|