|
Closing price on 5/9/2014
|
|
| Open |
11.20 |
| High |
11.80 |
| Low |
10.80 |
| Volume |
68,820 |
| Split-adjusted Price |
3.10 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2014
|
+0.20 / +1.41%
|
14.20
|
15.00
|
14.20
|
14.40
|
14.40
|
3.82
|
240,750
|
|
|
4/7/2014
|
+0.90 / +6.77%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
3.77
|
402,510
|
|
|
4/4/2014
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.30
|
3.53
|
446,320
|
|
|
4/3/2014
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.00
|
12.50
|
12.50
|
3.32
|
30,250
|
|
|
4/2/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.60
|
12.30
|
12.30
|
3.26
|
135,890
|
|
|
4/1/2014
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
3.26
|
47,130
|
|
|
3/31/2014
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.40
|
12.90
|
12.90
|
3.42
|
64,260
|
|
|
3/28/2014
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.80
|
13.00
|
13.00
|
3.45
|
55,370
|
|
|
3/27/2014
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.20
|
13.00
|
13.00
|
3.45
|
184,520
|
|
|
3/26/2014
|
+0.60 / +4.84%
|
12.40
|
13.20
|
12.40
|
13.00
|
13.00
|
3.45
|
307,980
|
|
|
3/25/2014
|
+0.40 / +3.33%
|
12.00
|
12.80
|
12.00
|
12.40
|
12.40
|
3.29
|
81,770
|
|
|