|
Closing price on 7/12/2024
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
50,600 |
| Split-adjusted Price |
7.77 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2024
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.89
|
7.77
|
50,600
|
|
|
7/11/2024
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.80
|
7.71
|
48,700
|
|
|
7/10/2024
|
+0.20 / +1.60%
|
12.55
|
12.70
|
12.35
|
12.70
|
12.49
|
7.59
|
61,400
|
|
|
7/9/2024
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.23
|
7.47
|
60,100
|
|
|
7/8/2024
|
+0.05 / +0.41%
|
12.25
|
12.90
|
12.25
|
12.30
|
12.49
|
7.35
|
55,900
|
|
|
7/5/2024
|
+0.25 / +2.08%
|
12.55
|
12.55
|
12.10
|
12.25
|
12.27
|
7.32
|
22,800
|
|
|
7/4/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.85
|
12.00
|
11.90
|
7.17
|
26,300
|
|
|
7/3/2024
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.02
|
7.17
|
41,200
|
|
|
7/2/2024
|
-0.35 / -2.86%
|
12.35
|
12.35
|
11.90
|
11.90
|
12.04
|
7.11
|
12,400
|
|
|
7/1/2024
|
+0.35 / +2.94%
|
12.00
|
12.50
|
12.00
|
12.25
|
12.21
|
7.32
|
34,700
|
|
|
6/28/2024
|
+0.30 / +2.59%
|
11.65
|
11.95
|
11.65
|
11.90
|
11.80
|
7.11
|
109,700
|
|
|
6/27/2024
|
+0.15 / +1.31%
|
11.75
|
11.75
|
11.40
|
11.60
|
11.48
|
6.93
|
23,700
|
|
|
6/26/2024
|
-0.30 / -2.55%
|
11.50
|
11.80
|
11.40
|
11.45
|
11.46
|
6.84
|
58,700
|
|
|
6/25/2024
|
+0.15 / +1.29%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
7.02
|
12,500
|
|
|
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
|
|
|