|
Closing price on 5/6/2015
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.30 |
| Volume |
100 |
| Split-adjusted Price |
3.45 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2015
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.45
|
100
|
|
|
5/5/2015
|
+0.60 / +5.36%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.05
|
3.60
|
15,110
|
|
|
5/4/2015
|
-1.20 / -9.68%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
3.42
|
11,020
|
|
|
4/27/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.43
|
3.44
|
20,810
|
|
|
4/24/2015
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
3.44
|
151,970
|
|
|
4/23/2015
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.42
|
3.47
|
38,810
|
|
|
4/22/2015
|
+0.60 / +5.04%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
3.47
|
13,920
|
|
|
4/21/2015
|
-0.80 / -6.30%
|
12.70
|
12.80
|
11.90
|
11.90
|
12.61
|
3.30
|
29,590
|
|
|
4/20/2015
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.65
|
3.52
|
17,000
|
|
|
4/17/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.49
|
7,890
|
|
|
4/16/2015
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.53
|
3.49
|
22,500
|
|
|
4/15/2015
|
-0.20 / -1.64%
|
12.60
|
12.90
|
12.00
|
12.00
|
12.45
|
3.33
|
5,460
|
|
|
4/14/2015
|
+0.20 / +1.67%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.50
|
3.38
|
410
|
|
|
4/13/2015
|
-0.80 / -6.25%
|
12.70
|
13.00
|
12.00
|
12.00
|
12.45
|
3.33
|
5,220
|
|
|
4/10/2015
|
-0.20 / -1.54%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.66
|
3.55
|
6,320
|
|
|
4/9/2015
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.40
|
13.00
|
12.50
|
3.60
|
7,120
|
|
|
4/8/2015
|
-0.30 / -2.36%
|
12.30
|
12.80
|
12.30
|
12.40
|
12.42
|
3.44
|
3,060
|
|
|
4/7/2015
|
+0.10 / +0.79%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.23
|
3.52
|
5,150
|
|
|
4/6/2015
|
+0.40 / +3.28%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.36
|
3.49
|
13,510
|
|
|
4/3/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
11.50
|
12.20
|
12.03
|
3.38
|
2,660
|
|
|
4/2/2015
|
-0.80 / -6.15%
|
12.50
|
12.90
|
12.20
|
12.20
|
12.35
|
3.38
|
1,620
|
|
|
4/1/2015
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
3.60
|
10,010
|
|
|
3/31/2015
|
+0.40 / +3.17%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
3.60
|
7,000
|
|
|
3/30/2015
|
-0.40 / -3.08%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.67
|
3.49
|
3,000
|
|
|
3/27/2015
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.60
|
10
|
|
|
3/26/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.58
|
11,890
|
|
|
3/25/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.58
|
10
|
|
|
3/24/2015
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.58
|
501,500
|
|
|
3/23/2015
|
-0.20 / -1.52%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.04
|
3.60
|
10,200
|
|
|
3/20/2015
|
+0.20 / +1.54%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.21
|
3.66
|
110
|
|
|