Closing price on 7/10/2012
|
|
Open |
9.20 |
High |
9.40 |
Low |
9.20 |
Volume |
5,000 |
Split-adjusted Price |
3.53 |
|
|
TCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2012
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.53
|
5,000
|
|
7/9/2012
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
3.46
|
5,220
|
|
7/6/2012
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
3.53
|
6,410
|
|
7/5/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.57
|
4,700
|
|
7/4/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.57
|
3,000
|
|
7/3/2012
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.57
|
2,000
|
|
7/2/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.64
|
90
|
|
6/29/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.53
|
300
|
|
6/28/2012
|
+0.30 / +3.45%
|
8.30
|
9.00
|
8.30
|
9.00
|
9.00
|
3.38
|
3,000
|
|
6/27/2012
|
-0.10 / -1.14%
|
9.10
|
9.20
|
8.70
|
8.70
|
8.70
|
3.27
|
60
|
|
6/26/2012
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.30
|
20
|
|
6/25/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.19
|
10
|
|
6/22/2012
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.04
|
1,000
|
|
6/21/2012
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.00
|
10
|
|
6/20/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.30
|
7.90
|
7.90
|
2.97
|
40
|
|
6/19/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.85
|
10
|
|
6/18/2012
|
+0.30 / +4.29%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.30
|
2.74
|
20
|
|
6/15/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.63
|
20
|
|
6/14/2012
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.63
|
10
|
|
6/13/2012
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.74
|
50
|
|
6/12/2012
|
-0.30 / -3.85%
|
8.10
|
8.10
|
7.50
|
7.50
|
7.50
|
2.82
|
40
|
|
6/11/2012
|
-0.30 / -3.70%
|
8.50
|
8.50
|
7.80
|
7.80
|
7.80
|
2.93
|
90
|
|
6/8/2012
|
-0.40 / -4.71%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.10
|
3.04
|
120
|
|
6/7/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
3.19
|
120
|
|
6/6/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.19
|
10
|
|
6/5/2012
|
-0.40 / -4.49%
|
9.30
|
9.30
|
8.50
|
8.50
|
8.50
|
3.04
|
3,070
|
|
6/4/2012
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
3.19
|
1,100
|
|
6/1/2012
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.33
|
70
|
|
5/31/2012
|
-0.10 / -1.02%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
3.47
|
5,520
|
|
5/30/2012
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.51
|
170
|
|
|