|
Closing price on 6/24/2024
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
22,200 |
| Split-adjusted Price |
6.93 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.54
|
6.93
|
22,200
|
|
|
6/21/2024
|
-0.35 / -2.93%
|
11.95
|
11.95
|
11.60
|
11.60
|
11.75
|
6.93
|
15,500
|
|
|
6/20/2024
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.65
|
11.95
|
11.79
|
7.14
|
13,400
|
|
|
6/19/2024
|
+0.15 / +1.28%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
7.11
|
13,900
|
|
|
6/18/2024
|
-0.25 / -2.08%
|
12.00
|
12.10
|
11.75
|
11.75
|
11.87
|
7.02
|
22,200
|
|
|
6/17/2024
|
+0.05 / +0.42%
|
12.40
|
12.40
|
11.50
|
12.00
|
11.84
|
7.17
|
32,300
|
|
|
6/14/2024
|
-0.35 / -2.85%
|
11.90
|
13.00
|
11.80
|
11.95
|
12.11
|
7.14
|
72,800
|
|
|
6/13/2024
|
-0.35 / -2.77%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.25
|
7.35
|
56,100
|
|
|
6/12/2024
|
-0.50 / -3.80%
|
12.25
|
13.00
|
12.25
|
12.65
|
12.47
|
7.56
|
117,800
|
|
|
6/11/2024
|
+0.80 / +6.48%
|
13.20
|
13.20
|
12.50
|
13.15
|
12.99
|
7.86
|
146,900
|
|
|
6/10/2024
|
+0.80 / +6.93%
|
11.55
|
12.35
|
11.50
|
12.35
|
12.18
|
7.38
|
142,400
|
|
|
6/7/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.55
|
11.45
|
6.90
|
42,300
|
|
|
6/6/2024
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.20
|
11.55
|
11.50
|
6.90
|
32,800
|
|
|
6/5/2024
|
-0.15 / -1.29%
|
11.75
|
11.80
|
10.85
|
11.50
|
11.22
|
6.87
|
38,100
|
|
|
6/4/2024
|
-0.05 / -0.43%
|
11.85
|
11.90
|
11.00
|
11.65
|
11.57
|
6.96
|
32,100
|
|
|
6/3/2024
|
+0.10 / +0.86%
|
11.55
|
11.70
|
11.50
|
11.70
|
11.65
|
6.99
|
36,600
|
|
|
5/31/2024
|
+0.35 / +3.11%
|
11.30
|
11.80
|
11.00
|
11.60
|
11.51
|
6.93
|
88,700
|
|
|
5/30/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.05
|
11.25
|
11.25
|
6.72
|
16,400
|
|
|
5/29/2024
|
-0.05 / -0.44%
|
11.25
|
11.25
|
10.90
|
11.25
|
11.16
|
6.72
|
11,400
|
|
|
5/28/2024
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.22
|
6.75
|
7,600
|
|
|
5/27/2024
|
+0.25 / +2.27%
|
11.05
|
11.25
|
11.00
|
11.25
|
11.10
|
6.72
|
24,300
|
|
|
5/24/2024
|
-0.15 / -1.35%
|
11.15
|
11.20
|
10.95
|
11.00
|
11.02
|
6.57
|
31,800
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.85
|
11.15
|
10.99
|
6.66
|
24,500
|
|
|
5/22/2024
|
-0.05 / -0.45%
|
11.35
|
11.35
|
11.00
|
11.15
|
11.20
|
6.66
|
8,000
|
|
|
5/21/2024
|
-0.15 / -1.32%
|
11.35
|
11.35
|
10.95
|
11.20
|
11.09
|
6.69
|
36,800
|
|
|
5/20/2024
|
-0.10 / -0.87%
|
11.45
|
11.45
|
11.00
|
11.35
|
11.28
|
6.78
|
41,100
|
|
|
5/17/2024
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.20
|
11.45
|
11.44
|
6.84
|
37,800
|
|
|
5/16/2024
|
+0.10 / +0.88%
|
11.45
|
11.50
|
10.90
|
11.40
|
11.26
|
6.81
|
37,900
|
|
|
5/15/2024
|
+0.65 / +6.10%
|
10.90
|
11.30
|
10.70
|
11.30
|
10.90
|
6.75
|
40,900
|
|
|
5/14/2024
|
+0.05 / +0.47%
|
10.50
|
10.65
|
10.45
|
10.65
|
10.61
|
6.36
|
63,100
|
|
|