|
Closing price on 7/30/2024
|
|
| Open |
14.95 |
| High |
14.95 |
| Low |
14.10 |
| Volume |
291,800 |
| Split-adjusted Price |
14.30 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
-0.20 / -1.38%
|
14.95
|
14.95
|
14.10
|
14.30
|
14.40
|
14.30
|
291,800
|
|
|
7/29/2024
|
+0.90 / +6.62%
|
13.60
|
14.55
|
13.60
|
14.50
|
14.27
|
14.50
|
345,600
|
|
|
7/26/2024
|
0.00 / 0.00%
|
13.30
|
13.65
|
13.30
|
13.60
|
13.44
|
13.60
|
163,500
|
|
|
7/25/2024
|
+0.55 / +4.21%
|
13.05
|
13.60
|
12.80
|
13.60
|
13.38
|
13.60
|
84,300
|
|
|
7/24/2024
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.60
|
13.05
|
12.90
|
13.05
|
116,600
|
|
|
7/23/2024
|
+0.30 / +2.34%
|
12.60
|
13.10
|
12.55
|
13.10
|
12.71
|
13.10
|
142,600
|
|
|
7/22/2024
|
-0.60 / -4.48%
|
13.35
|
13.35
|
12.50
|
12.80
|
12.85
|
12.80
|
48,600
|
|
|
7/19/2024
|
+0.10 / +0.75%
|
13.90
|
13.90
|
13.00
|
13.40
|
13.33
|
13.40
|
19,300
|
|
|
7/18/2024
|
+0.60 / +4.72%
|
12.60
|
13.30
|
12.45
|
13.30
|
13.00
|
13.30
|
117,900
|
|
|
7/17/2024
|
-0.20 / -1.55%
|
12.95
|
12.95
|
12.60
|
12.70
|
12.71
|
12.70
|
51,800
|
|
|
7/16/2024
|
-0.10 / -0.77%
|
13.05
|
13.10
|
12.70
|
12.90
|
12.92
|
12.90
|
29,900
|
|
|
7/15/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
13.00
|
16,400
|
|
|
7/12/2024
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.89
|
13.00
|
50,600
|
|
|
7/11/2024
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.80
|
12.90
|
48,700
|
|
|
7/10/2024
|
+0.20 / +1.60%
|
12.55
|
12.70
|
12.35
|
12.70
|
12.49
|
12.70
|
61,400
|
|
|
7/9/2024
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.23
|
12.50
|
60,100
|
|
|
7/8/2024
|
+0.05 / +0.41%
|
12.25
|
12.90
|
12.25
|
12.30
|
12.49
|
12.30
|
55,900
|
|
|
7/5/2024
|
+0.25 / +2.08%
|
12.55
|
12.55
|
12.10
|
12.25
|
12.27
|
12.25
|
22,800
|
|
|
7/4/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.85
|
12.00
|
11.90
|
12.00
|
26,300
|
|
|
7/3/2024
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.02
|
12.00
|
41,200
|
|
|
7/2/2024
|
-0.35 / -2.86%
|
12.35
|
12.35
|
11.90
|
11.90
|
12.04
|
11.90
|
12,400
|
|
|
7/1/2024
|
+0.35 / +2.94%
|
12.00
|
12.50
|
12.00
|
12.25
|
12.21
|
12.25
|
34,700
|
|
|
6/28/2024
|
+0.30 / +2.59%
|
11.65
|
11.95
|
11.65
|
11.90
|
11.80
|
11.90
|
109,700
|
|
|
6/27/2024
|
+0.15 / +1.31%
|
11.75
|
11.75
|
11.40
|
11.60
|
11.48
|
11.60
|
23,700
|
|
|
6/26/2024
|
-0.30 / -2.55%
|
11.50
|
11.80
|
11.40
|
11.45
|
11.46
|
11.45
|
58,700
|
|
|
6/25/2024
|
+0.15 / +1.29%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
12,500
|
|
|
6/24/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.54
|
11.60
|
22,200
|
|
|
6/21/2024
|
-0.35 / -2.93%
|
11.95
|
11.95
|
11.60
|
11.60
|
11.75
|
11.60
|
15,500
|
|
|
6/20/2024
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.65
|
11.95
|
11.79
|
11.95
|
13,400
|
|
|
6/19/2024
|
+0.15 / +1.28%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
13,900
|
|
|