|
Closing price on 7/20/2022
|
|
| Open |
10.20 |
| High |
10.85 |
| Low |
9.99 |
| Volume |
585,800 |
| Split-adjusted Price |
6.22 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
+0.70 / +6.90%
|
10.20
|
10.85
|
9.99
|
10.85
|
10.50
|
6.22
|
585,800
|
|
|
7/19/2022
|
+0.05 / +0.50%
|
10.00
|
10.20
|
9.94
|
10.15
|
10.02
|
5.82
|
30,200
|
|
|
7/18/2022
|
+0.11 / +1.10%
|
9.95
|
10.15
|
9.90
|
10.10
|
10.03
|
5.79
|
149,600
|
|
|
7/15/2022
|
+0.01 / +0.10%
|
10.00
|
10.00
|
9.84
|
9.99
|
9.94
|
5.73
|
37,300
|
|
|
7/14/2022
|
0.00 / 0.00%
|
9.88
|
10.00
|
9.87
|
9.98
|
9.95
|
5.72
|
24,700
|
|
|
7/13/2022
|
+0.01 / +0.10%
|
10.15
|
10.15
|
9.92
|
9.98
|
10.01
|
5.72
|
27,400
|
|
|
7/12/2022
|
+0.11 / +1.12%
|
9.95
|
10.00
|
9.85
|
9.97
|
9.92
|
5.72
|
12,200
|
|
|
7/11/2022
|
-0.09 / -0.90%
|
9.99
|
9.99
|
9.84
|
9.86
|
9.91
|
5.65
|
24,400
|
|
|
7/8/2022
|
+0.05 / +0.51%
|
9.95
|
9.96
|
9.82
|
9.95
|
9.87
|
5.71
|
11,900
|
|
|
7/7/2022
|
-0.10 / -1.00%
|
9.99
|
10.00
|
9.83
|
9.90
|
9.88
|
5.68
|
6,600
|
|
|
7/6/2022
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.03
|
5.73
|
86,500
|
|
|
7/5/2022
|
+0.19 / +1.92%
|
10.00
|
10.20
|
9.89
|
10.10
|
10.01
|
5.79
|
219,200
|
|
|
7/4/2022
|
+0.11 / +1.12%
|
10.00
|
10.10
|
9.84
|
9.91
|
10.00
|
5.68
|
138,000
|
|
|
7/1/2022
|
-0.30 / -2.97%
|
10.35
|
10.35
|
9.60
|
9.80
|
9.87
|
5.62
|
29,700
|
|
|
6/30/2022
|
+0.12 / +1.20%
|
9.98
|
10.20
|
9.81
|
10.10
|
10.04
|
5.79
|
506,700
|
|
|
6/29/2022
|
+0.08 / +0.81%
|
10.20
|
10.20
|
9.90
|
9.98
|
9.99
|
5.72
|
31,000
|
|
|
6/28/2022
|
-0.10 / -1.00%
|
9.81
|
10.15
|
9.81
|
9.90
|
10.04
|
5.68
|
121,600
|
|
|
6/27/2022
|
+0.10 / +1.01%
|
9.99
|
10.10
|
9.60
|
10.00
|
10.05
|
5.73
|
54,000
|
|
|
6/24/2022
|
+0.13 / +1.33%
|
9.77
|
9.90
|
9.51
|
9.90
|
9.64
|
5.68
|
29,100
|
|
|
6/23/2022
|
-0.01 / -0.10%
|
9.33
|
9.77
|
9.31
|
9.77
|
9.54
|
5.60
|
8,900
|
|
|
6/22/2022
|
+0.58 / +6.30%
|
9.70
|
9.84
|
9.20
|
9.78
|
9.77
|
5.61
|
120,900
|
|
|
6/21/2022
|
-0.10 / -1.08%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.01
|
5.28
|
58,700
|
|
|
6/20/2022
|
-0.70 / -7.00%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.97
|
5.33
|
190,300
|
|
|
6/17/2022
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.30
|
10.00
|
9.56
|
5.73
|
113,000
|
|
|
6/16/2022
|
-0.45 / -4.31%
|
10.95
|
10.95
|
9.75
|
10.00
|
10.44
|
5.73
|
50,800
|
|
|
6/15/2022
|
-0.75 / -6.70%
|
11.15
|
11.25
|
10.45
|
10.45
|
10.52
|
5.99
|
93,700
|
|
|
6/14/2022
|
+0.05 / +0.45%
|
10.90
|
11.35
|
10.50
|
11.20
|
10.90
|
6.42
|
52,900
|
|
|
6/13/2022
|
-0.80 / -6.69%
|
11.80
|
11.80
|
11.15
|
11.15
|
11.26
|
6.39
|
138,900
|
|
|
6/10/2022
|
-0.15 / -1.24%
|
12.10
|
12.15
|
11.95
|
11.95
|
12.02
|
6.85
|
59,700
|
|
|
6/9/2022
|
-0.15 / -1.22%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.09
|
6.94
|
30,800
|
|
|