|
Closing price on 7/31/2012
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.40 |
| Volume |
2,000 |
| Split-adjusted Price |
2.11 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.11
|
2,000
|
|
|
7/30/2012
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.11
|
1,010
|
|
|
7/27/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.13
|
0
|
|
|
7/26/2012
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
2.13
|
3,010
|
|
|
7/25/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.15
|
0
|
|
|
7/24/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.15
|
0
|
|
|
7/23/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.15
|
0
|
|
|
7/20/2012
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.15
|
8,500
|
|
|
7/19/2012
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
2.13
|
2,910
|
|
|
7/18/2012
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
2.13
|
9,000
|
|
|
7/17/2012
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.10
|
9.60
|
9.60
|
2.15
|
3,140
|
|
|
7/16/2012
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
2.13
|
10,000
|
|
|
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
|
|
|