|
Closing price on 7/27/2016
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.60 |
| Volume |
550 |
| Split-adjusted Price |
4.35 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2016
|
+0.70 / +6.48%
|
11.50
|
11.50
|
10.60
|
11.50
|
10.91
|
4.35
|
550
|
|
|
7/26/2016
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.85
|
4.09
|
2,120
|
|
|
7/25/2016
|
+0.60 / +5.50%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.00
|
4.35
|
4,390
|
|
|
7/22/2016
|
-0.40 / -3.54%
|
10.80
|
11.40
|
10.80
|
10.90
|
10.98
|
4.12
|
2,970
|
|
|
7/21/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.27
|
0
|
|
|
7/20/2016
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.27
|
390
|
|
|
7/19/2016
|
+0.20 / +1.85%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.01
|
4.16
|
6,720
|
|
|
7/18/2016
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.09
|
390
|
|
|
7/15/2016
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.91
|
4.05
|
550
|
|
|
7/14/2016
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.01
|
840
|
|
|
7/13/2016
|
+0.10 / +0.96%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.63
|
3.97
|
6,510
|
|
|
7/12/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.60
|
3.93
|
150
|
|
|
7/11/2016
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
40
|
|
|
7/8/2016
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.86
|
4.01
|
6,630
|
|
|
7/7/2016
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.95
|
4.09
|
4,010
|
|
|
7/6/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.24
|
0
|
|
|
7/5/2016
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.24
|
10
|
|
|
7/4/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.09
|
610
|
|
|
7/1/2016
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.09
|
170
|
|
|
6/30/2016
|
-0.10 / -0.91%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.68
|
4.12
|
1,030
|
|
|
6/29/2016
|
+0.10 / +0.92%
|
10.20
|
11.00
|
10.20
|
11.00
|
11.00
|
4.16
|
20
|
|
|
6/28/2016
|
+0.10 / +0.93%
|
11.50
|
11.50
|
10.20
|
10.90
|
10.64
|
4.12
|
569,880
|
|
|
6/27/2016
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.09
|
10
|
|
|
6/24/2016
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.05
|
1,060
|
|
|
6/23/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
4.12
|
500
|
|
|
6/22/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.09
|
0
|
|
|
6/21/2016
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.75
|
4.09
|
10,050
|
|
|
6/20/2016
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.97
|
4,170
|
|
|
6/17/2016
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.09
|
100
|
|
|
6/16/2016
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.12
|
1,200
|
|
|