|
Closing price on 5/9/2022
|
|
| Open |
13.70 |
| High |
13.75 |
| Low |
12.65 |
| Volume |
99,800 |
| Split-adjusted Price |
7.25 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-0.95 / -6.99%
|
13.70
|
13.75
|
12.65
|
12.65
|
13.15
|
7.25
|
99,800
|
|
|
5/6/2022
|
-0.25 / -1.81%
|
13.45
|
13.80
|
13.10
|
13.60
|
13.46
|
7.80
|
48,500
|
|
|
5/5/2022
|
-0.35 / -2.46%
|
14.15
|
14.15
|
13.40
|
13.85
|
13.79
|
7.94
|
91,000
|
|
|
5/4/2022
|
+0.45 / +3.27%
|
13.90
|
14.25
|
13.75
|
14.20
|
14.06
|
8.14
|
91,700
|
|
|
4/29/2022
|
+0.15 / +1.10%
|
13.75
|
13.75
|
13.60
|
13.75
|
13.68
|
7.89
|
66,700
|
|
|
4/28/2022
|
+0.40 / +3.03%
|
13.50
|
13.65
|
13.30
|
13.60
|
13.55
|
7.80
|
77,000
|
|
|
4/27/2022
|
+0.25 / +1.93%
|
12.50
|
13.25
|
12.50
|
13.20
|
12.99
|
7.57
|
306,600
|
|
|
4/26/2022
|
0.00 / 0.00%
|
12.50
|
12.95
|
12.10
|
12.95
|
12.51
|
7.43
|
94,600
|
|
|
4/25/2022
|
-0.95 / -6.83%
|
13.70
|
13.90
|
12.95
|
12.95
|
13.38
|
7.43
|
93,100
|
|
|
4/22/2022
|
+0.65 / +4.91%
|
13.25
|
13.90
|
13.00
|
13.90
|
13.48
|
7.97
|
59,900
|
|
|
4/21/2022
|
-0.35 / -2.57%
|
13.00
|
13.40
|
12.65
|
13.25
|
12.79
|
7.60
|
284,100
|
|
|
4/20/2022
|
-1.00 / -6.85%
|
14.25
|
14.50
|
13.60
|
13.60
|
13.63
|
7.80
|
391,800
|
|
|
4/19/2022
|
-1.05 / -6.71%
|
15.60
|
15.65
|
14.60
|
14.60
|
14.77
|
8.37
|
197,300
|
|
|
4/18/2022
|
-1.15 / -6.85%
|
16.75
|
16.75
|
15.65
|
15.65
|
15.76
|
8.97
|
200,600
|
|
|
4/15/2022
|
-0.40 / -2.33%
|
17.30
|
17.30
|
16.25
|
16.80
|
16.79
|
9.63
|
137,400
|
|
|
4/14/2022
|
-0.25 / -1.43%
|
17.45
|
17.90
|
17.20
|
17.20
|
17.38
|
9.86
|
61,900
|
|
|
4/13/2022
|
+0.25 / +1.45%
|
17.65
|
17.65
|
16.80
|
17.45
|
17.10
|
10.01
|
94,800
|
|
|
4/12/2022
|
-1.00 / -5.49%
|
18.15
|
18.40
|
17.20
|
17.20
|
17.70
|
9.86
|
138,400
|
|
|
4/8/2022
|
-0.65 / -3.45%
|
18.90
|
19.40
|
18.20
|
18.20
|
18.55
|
10.44
|
126,200
|
|
|
4/7/2022
|
-0.65 / -3.33%
|
19.50
|
19.90
|
18.85
|
18.85
|
19.15
|
10.81
|
83,100
|
|
|
4/6/2022
|
-0.40 / -2.01%
|
19.95
|
19.95
|
19.50
|
19.50
|
19.68
|
11.18
|
103,800
|
|
|
4/5/2022
|
-0.10 / -0.50%
|
19.90
|
20.15
|
19.70
|
19.90
|
19.92
|
11.41
|
80,200
|
|
|
4/4/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.85
|
20.00
|
20.11
|
11.47
|
93,000
|
|
|
4/1/2022
|
+0.20 / +1.01%
|
19.85
|
20.00
|
19.20
|
20.00
|
19.66
|
11.47
|
259,500
|
|
|
3/31/2022
|
-0.45 / -2.22%
|
20.25
|
20.25
|
19.70
|
19.80
|
19.96
|
11.35
|
120,000
|
|
|
3/30/2022
|
-0.40 / -1.94%
|
20.90
|
20.90
|
20.00
|
20.25
|
20.41
|
11.61
|
179,800
|
|
|
3/29/2022
|
+0.90 / +4.56%
|
20.00
|
20.80
|
19.95
|
20.65
|
20.56
|
11.84
|
261,200
|
|
|
3/28/2022
|
-0.65 / -3.19%
|
20.40
|
20.40
|
19.10
|
19.75
|
19.89
|
11.33
|
188,000
|
|
|
3/25/2022
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.30
|
20.40
|
20.45
|
11.70
|
162,400
|
|
|
3/24/2022
|
-0.30 / -1.43%
|
21.20
|
21.20
|
20.60
|
20.70
|
20.78
|
11.87
|
175,500
|
|
|