|
Closing price on 6/16/2022
|
|
| Open |
10.95 |
| High |
10.95 |
| Low |
9.75 |
| Volume |
50,800 |
| Split-adjusted Price |
5.73 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
-0.45 / -4.31%
|
10.95
|
10.95
|
9.75
|
10.00
|
10.44
|
5.73
|
50,800
|
|
|
6/15/2022
|
-0.75 / -6.70%
|
11.15
|
11.25
|
10.45
|
10.45
|
10.52
|
5.99
|
93,700
|
|
|
6/14/2022
|
+0.05 / +0.45%
|
10.90
|
11.35
|
10.50
|
11.20
|
10.90
|
6.42
|
52,900
|
|
|
6/13/2022
|
-0.80 / -6.69%
|
11.80
|
11.80
|
11.15
|
11.15
|
11.26
|
6.39
|
138,900
|
|
|
6/10/2022
|
-0.15 / -1.24%
|
12.10
|
12.15
|
11.95
|
11.95
|
12.02
|
6.85
|
59,700
|
|
|
6/9/2022
|
-0.15 / -1.22%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.09
|
6.94
|
30,800
|
|
|
6/8/2022
|
+0.25 / +2.08%
|
12.00
|
12.30
|
11.95
|
12.25
|
12.09
|
7.03
|
213,500
|
|
|
6/7/2022
|
-0.15 / -1.23%
|
12.00
|
12.35
|
11.70
|
12.00
|
11.91
|
6.88
|
78,000
|
|
|
6/6/2022
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.05
|
12.15
|
12.19
|
6.97
|
35,900
|
|
|
6/3/2022
|
-0.30 / -2.41%
|
12.45
|
12.45
|
12.10
|
12.15
|
12.29
|
6.97
|
72,100
|
|
|
6/2/2022
|
-0.10 / -0.80%
|
12.55
|
12.65
|
12.35
|
12.45
|
12.47
|
7.14
|
28,900
|
|
|
6/1/2022
|
0.00 / 0.00%
|
12.25
|
12.55
|
12.25
|
12.55
|
12.42
|
7.20
|
29,500
|
|
|
5/31/2022
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.55
|
12.44
|
7.20
|
81,600
|
|
|
5/30/2022
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.40
|
12.55
|
12.49
|
7.20
|
87,800
|
|
|
5/27/2022
|
-0.05 / -0.40%
|
12.70
|
12.90
|
12.40
|
12.50
|
12.47
|
7.17
|
28,400
|
|
|
5/26/2022
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.45
|
12.55
|
12.50
|
7.20
|
74,400
|
|
|
5/25/2022
|
+0.20 / +1.63%
|
12.25
|
12.55
|
12.25
|
12.45
|
12.38
|
7.14
|
58,100
|
|
|
5/24/2022
|
0.00 / 0.00%
|
12.25
|
12.45
|
12.00
|
12.25
|
12.08
|
7.03
|
55,700
|
|
|
5/23/2022
|
-0.45 / -3.54%
|
12.70
|
12.70
|
12.15
|
12.25
|
12.47
|
7.03
|
34,300
|
|
|
5/20/2022
|
-0.15 / -1.17%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.73
|
7.28
|
33,500
|
|
|
5/19/2022
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.50
|
12.85
|
12.63
|
7.37
|
23,300
|
|
|
5/18/2022
|
-0.10 / -0.77%
|
13.40
|
13.40
|
12.90
|
12.90
|
13.02
|
7.40
|
44,500
|
|
|
5/17/2022
|
+0.70 / +5.69%
|
12.10
|
13.00
|
11.80
|
13.00
|
12.34
|
7.46
|
56,800
|
|
|
5/16/2022
|
-0.05 / -0.40%
|
12.20
|
13.10
|
12.10
|
12.30
|
12.36
|
7.05
|
33,300
|
|
|
5/13/2022
|
-0.15 / -1.20%
|
12.50
|
12.80
|
11.65
|
12.35
|
12.33
|
7.08
|
70,500
|
|
|
5/12/2022
|
-0.50 / -3.85%
|
12.80
|
13.05
|
12.50
|
12.50
|
12.83
|
7.17
|
78,000
|
|
|
5/11/2022
|
+0.20 / +1.56%
|
13.05
|
13.30
|
13.00
|
13.00
|
13.11
|
7.46
|
15,600
|
|
|
5/10/2022
|
+0.15 / +1.19%
|
12.10
|
12.85
|
12.00
|
12.80
|
12.39
|
7.34
|
48,400
|
|
|
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
|
|
|