|
Closing price on 8/10/2022
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
75,300 |
| Split-adjusted Price |
6.62 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.40
|
11.55
|
11.53
|
6.62
|
75,300
|
|
|
8/9/2022
|
+0.45 / +4.04%
|
11.20
|
11.90
|
10.90
|
11.60
|
11.31
|
6.65
|
784,000
|
|
|
8/8/2022
|
-0.05 / -0.45%
|
11.20
|
11.20
|
10.65
|
11.15
|
11.06
|
6.39
|
105,700
|
|
|
8/5/2022
|
-0.10 / -0.88%
|
11.35
|
11.40
|
10.95
|
11.20
|
11.28
|
6.42
|
250,700
|
|
|
8/4/2022
|
+0.35 / +3.20%
|
11.00
|
11.40
|
10.95
|
11.30
|
11.14
|
6.48
|
455,200
|
|
|
8/3/2022
|
+0.25 / +2.34%
|
10.65
|
10.95
|
10.60
|
10.95
|
10.79
|
6.28
|
222,800
|
|
|
8/2/2022
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.69
|
6.14
|
111,800
|
|
|
8/1/2022
|
+0.10 / +0.95%
|
10.50
|
10.65
|
10.30
|
10.60
|
10.53
|
6.08
|
112,800
|
|
|
7/29/2022
|
+0.20 / +1.94%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.43
|
6.02
|
201,100
|
|
|
7/28/2022
|
0.00 / 0.00%
|
10.30
|
10.55
|
10.10
|
10.30
|
10.32
|
5.91
|
198,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
10.30
|
10.55
|
10.10
|
10.30
|
10.27
|
5.91
|
68,800
|
|
|
7/26/2022
|
+0.10 / +0.98%
|
10.05
|
10.60
|
10.05
|
10.30
|
10.36
|
5.91
|
327,600
|
|
|
7/25/2022
|
-0.55 / -5.12%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.27
|
5.85
|
72,900
|
|
|
7/22/2022
|
-0.25 / -2.27%
|
11.00
|
11.00
|
10.75
|
10.75
|
10.81
|
6.16
|
15,600
|
|
|
7/21/2022
|
+0.15 / +1.38%
|
10.45
|
11.40
|
10.45
|
11.00
|
11.15
|
6.31
|
277,200
|
|
|
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
|
|
|