Closing price on 8/10/2016
|
|
Open |
10.50 |
High |
10.50 |
Low |
10.50 |
Volume |
140 |
Split-adjusted Price |
6.65 |
|
|
TCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.65
|
140
|
|
8/9/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.71
|
0
|
|
8/8/2016
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.45
|
6.71
|
2,080
|
|
8/5/2016
|
-0.60 / -5.36%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.71
|
10
|
|
8/4/2016
|
+0.60 / +5.66%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.68
|
7.09
|
4,400
|
|
8/3/2016
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.71
|
11,000
|
|
8/2/2016
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.58
|
6.78
|
13,230
|
|
8/1/2016
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.71
|
910
|
|
7/29/2016
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.84
|
10
|
|
7/28/2016
|
-0.30 / -2.61%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
7.09
|
100
|
|
7/27/2016
|
+0.70 / +6.48%
|
11.50
|
11.50
|
10.60
|
11.50
|
10.91
|
7.28
|
550
|
|
7/26/2016
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.85
|
6.84
|
2,120
|
|
7/25/2016
|
+0.60 / +5.50%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.00
|
7.28
|
4,390
|
|
7/22/2016
|
-0.40 / -3.54%
|
10.80
|
11.40
|
10.80
|
10.90
|
10.98
|
6.90
|
2,970
|
|
7/21/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.16
|
0
|
|
7/20/2016
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.16
|
390
|
|
7/19/2016
|
+0.20 / +1.85%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.01
|
6.97
|
6,720
|
|
7/18/2016
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.84
|
390
|
|
7/15/2016
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.91
|
6.78
|
550
|
|
7/14/2016
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.71
|
840
|
|
7/13/2016
|
+0.10 / +0.96%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.63
|
6.65
|
6,510
|
|
7/12/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.60
|
6.59
|
150
|
|
7/11/2016
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.59
|
40
|
|
7/8/2016
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.86
|
6.71
|
6,630
|
|
7/7/2016
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.95
|
6.84
|
4,010
|
|
7/6/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.09
|
0
|
|
7/5/2016
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.09
|
10
|
|
7/4/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.84
|
610
|
|
7/1/2016
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.84
|
170
|
|
6/30/2016
|
-0.10 / -0.91%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.68
|
6.90
|
1,030
|
|
|