|
Closing price on 6/4/2015
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
1,930 |
| Split-adjusted Price |
3.60 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2015
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
3.60
|
1,930
|
|
|
6/3/2015
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.58
|
3.57
|
5,010
|
|
|
6/2/2015
|
+0.60 / +5.50%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.52
|
3.51
|
14,840
|
|
|
6/1/2015
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.32
|
3,000
|
|
|
5/29/2015
|
-0.30 / -2.86%
|
11.20
|
11.20
|
10.20
|
10.20
|
11.18
|
3.11
|
46,680
|
|
|
5/28/2015
|
-0.70 / -6.25%
|
11.50
|
11.50
|
10.50
|
10.50
|
11.38
|
3.20
|
8,820
|
|
|
5/27/2015
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.42
|
20
|
|
|
5/26/2015
|
+0.20 / +1.79%
|
11.20
|
11.40
|
10.50
|
11.40
|
11.16
|
3.48
|
12,460
|
|
|
5/25/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
3.42
|
8,300
|
|
|
5/22/2015
|
-0.30 / -2.61%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.40
|
3.42
|
5,350
|
|
|
5/21/2015
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.42
|
3.51
|
2,540
|
|
|
5/20/2015
|
+0.10 / +0.89%
|
11.20
|
11.70
|
11.20
|
11.30
|
11.26
|
3.45
|
13,680
|
|
|
5/19/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.42
|
3.42
|
5,080
|
|
|
5/18/2015
|
-0.70 / -5.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.23
|
3.42
|
2,150
|
|
|
5/15/2015
|
+0.70 / +6.25%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
3.63
|
530
|
|
|
5/14/2015
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.13
|
3.42
|
4,670
|
|
|
5/13/2015
|
0.00 / 0.00%
|
11.10
|
11.90
|
11.10
|
11.20
|
11.33
|
3.42
|
1,630
|
|
|
5/12/2015
|
-0.80 / -6.67%
|
11.50
|
12.00
|
11.20
|
11.20
|
11.21
|
3.42
|
1,070
|
|
|
5/11/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.66
|
0
|
|
|
5/8/2015
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.66
|
50
|
|
|
5/7/2015
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.33
|
3.54
|
220
|
|
|
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
|
|
|