|
Closing price on 7/13/2012
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
10,020 |
| Split-adjusted Price |
2.24 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2012
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
2.24
|
10,020
|
|
|
7/12/2012
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.80
|
2.20
|
7,950
|
|
|
7/11/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.11
|
0
|
|
|
7/10/2012
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
2.11
|
5,000
|
|
|
7/9/2012
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
2.06
|
5,220
|
|
|
7/6/2012
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
2.11
|
6,410
|
|
|
7/5/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.13
|
4,700
|
|
|
7/4/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.13
|
3,000
|
|
|
7/3/2012
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.13
|
2,000
|
|
|
7/2/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.18
|
90
|
|
|
6/29/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.11
|
300
|
|
|
6/28/2012
|
+0.30 / +3.45%
|
8.30
|
9.00
|
8.30
|
9.00
|
9.00
|
2.02
|
3,000
|
|
|
6/27/2012
|
-0.10 / -1.14%
|
9.10
|
9.20
|
8.70
|
8.70
|
8.70
|
1.95
|
60
|
|
|
6/26/2012
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.97
|
20
|
|
|
6/25/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.91
|
10
|
|
|
6/22/2012
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1.82
|
1,000
|
|
|
6/21/2012
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.79
|
10
|
|
|
6/20/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.30
|
7.90
|
7.90
|
1.77
|
40
|
|
|
6/19/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1.71
|
10
|
|
|
6/18/2012
|
+0.30 / +4.29%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.30
|
1.64
|
20
|
|
|
6/15/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.57
|
20
|
|
|
6/14/2012
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.57
|
10
|
|
|
6/13/2012
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1.64
|
50
|
|
|
6/12/2012
|
-0.30 / -3.85%
|
8.10
|
8.10
|
7.50
|
7.50
|
7.50
|
1.68
|
40
|
|
|
6/11/2012
|
-0.30 / -3.70%
|
8.50
|
8.50
|
7.80
|
7.80
|
7.80
|
1.75
|
90
|
|
|
6/8/2012
|
-0.40 / -4.71%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.10
|
1.82
|
120
|
|
|
6/7/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
1.91
|
120
|
|
|
6/6/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.91
|
10
|
|
|
6/5/2012
|
-0.40 / -4.49%
|
9.30
|
9.30
|
8.50
|
8.50
|
8.50
|
1.82
|
3,070
|
|
|
6/4/2012
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
1.90
|
1,100
|
|
|