Closing price on 7/14/2021
|
|
Open |
13.90 |
High |
14.60 |
Low |
13.65 |
Volume |
69,400 |
Split-adjusted Price |
12.83 |
|
|
TCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2021
|
-0.95 / -6.51%
|
13.90
|
14.60
|
13.65
|
13.65
|
14.24
|
12.83
|
69,400
|
|
7/13/2021
|
+0.50 / +3.55%
|
13.15
|
14.60
|
13.15
|
14.60
|
14.08
|
13.72
|
431,300
|
|
7/12/2021
|
-1.05 / -6.93%
|
16.00
|
16.00
|
14.10
|
14.10
|
15.35
|
13.25
|
139,400
|
|
7/9/2021
|
+0.65 / +4.48%
|
14.00
|
15.15
|
13.50
|
15.15
|
14.38
|
14.24
|
618,000
|
|
7/8/2021
|
+0.50 / +3.57%
|
14.15
|
14.50
|
13.60
|
14.50
|
14.20
|
13.63
|
634,900
|
|
7/7/2021
|
+0.70 / +5.26%
|
13.30
|
14.20
|
12.40
|
14.00
|
13.27
|
13.16
|
383,100
|
|
7/6/2021
|
+0.30 / +2.31%
|
13.80
|
13.90
|
12.90
|
13.30
|
13.74
|
12.50
|
562,100
|
|
7/5/2021
|
-0.50 / -3.70%
|
13.80
|
13.80
|
12.85
|
13.00
|
13.16
|
12.22
|
215,200
|
|
7/2/2021
|
-0.10 / -0.74%
|
12.65
|
14.00
|
12.65
|
13.50
|
13.01
|
12.69
|
314,100
|
|
7/1/2021
|
-0.20 / -1.45%
|
13.10
|
13.80
|
12.85
|
13.60
|
13.46
|
12.78
|
176,000
|
|
6/30/2021
|
+0.90 / +6.98%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.70
|
12.97
|
220,800
|
|
6/29/2021
|
+0.80 / +6.61%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.36
|
12.13
|
946,400
|
|
6/28/2021
|
+0.10 / +0.83%
|
12.00
|
12.80
|
12.00
|
12.10
|
12.78
|
11.37
|
315,800
|
|
6/25/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.50
|
12.00
|
11.85
|
11.28
|
94,100
|
|
6/24/2021
|
-0.50 / -4.00%
|
12.50
|
13.35
|
11.65
|
12.00
|
12.05
|
11.28
|
258,600
|
|
6/23/2021
|
-0.50 / -3.85%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.91
|
11.75
|
40,200
|
|
6/22/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.22
|
100
|
|
6/21/2021
|
-0.05 / -0.38%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.22
|
200
|
|
6/18/2021
|
-0.95 / -6.79%
|
13.90
|
13.90
|
13.05
|
13.05
|
13.17
|
12.27
|
2,000
|
|
6/17/2021
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.16
|
100
|
|
6/16/2021
|
+0.80 / +5.71%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
13.91
|
300
|
|
6/15/2021
|
+0.75 / +5.66%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.06
|
13.16
|
531,700
|
|
6/14/2021
|
-0.95 / -6.69%
|
14.80
|
14.80
|
13.25
|
13.25
|
14.58
|
12.46
|
115,100
|
|
6/11/2021
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.80
|
14.20
|
13.94
|
13.35
|
14,200
|
|
6/10/2021
|
+0.80 / +6.15%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.10
|
12.97
|
154,600
|
|
6/9/2021
|
-0.60 / -4.41%
|
12.70
|
13.70
|
12.70
|
13.00
|
12.90
|
12.22
|
88,800
|
|
6/8/2021
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.78
|
4,500
|
|
6/7/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.97
|
300
|
|
6/4/2021
|
+0.60 / +4.55%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.68
|
12.97
|
17,100
|
|
6/3/2021
|
+0.35 / +2.72%
|
12.90
|
13.20
|
12.00
|
13.20
|
12.95
|
12.41
|
28,100
|
|
|