|
Closing price on 8/17/2021
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
19.20 |
| Volume |
446,900 |
| Split-adjusted Price |
11.20 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
-0.50 / -2.44%
|
20.20
|
20.30
|
19.20
|
19.95
|
19.61
|
11.20
|
446,900
|
|
|
8/16/2021
|
-0.50 / -2.39%
|
20.10
|
22.00
|
20.10
|
20.45
|
20.74
|
11.48
|
297,700
|
|
|
8/13/2021
|
-1.55 / -6.89%
|
21.20
|
21.35
|
20.95
|
20.95
|
21.07
|
11.76
|
639,800
|
|
|
8/12/2021
|
+0.65 / +2.97%
|
23.35
|
23.35
|
21.85
|
22.50
|
22.55
|
12.63
|
735,200
|
|
|
8/11/2021
|
+1.40 / +6.85%
|
21.85
|
21.85
|
21.80
|
21.85
|
21.85
|
12.27
|
723,000
|
|
|
8/10/2021
|
+1.30 / +6.79%
|
19.50
|
20.45
|
19.45
|
20.45
|
20.13
|
11.48
|
576,700
|
|
|
8/9/2021
|
-0.75 / -3.77%
|
20.00
|
20.00
|
18.90
|
19.15
|
19.22
|
10.75
|
255,300
|
|
|
8/6/2021
|
-0.10 / -0.50%
|
19.70
|
20.20
|
19.00
|
19.90
|
19.80
|
11.17
|
203,700
|
|
|
8/5/2021
|
-0.80 / -3.85%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.59
|
11.23
|
221,000
|
|
|
8/4/2021
|
+0.40 / +1.96%
|
20.50
|
21.70
|
19.80
|
20.80
|
20.15
|
11.68
|
2,375,340
|
|
|
8/3/2021
|
+0.50 / +2.51%
|
20.90
|
20.90
|
19.30
|
20.40
|
20.00
|
11.46
|
2,317,200
|
|
|
8/2/2021
|
+0.75 / +3.92%
|
18.90
|
19.90
|
18.60
|
19.90
|
19.23
|
11.17
|
214,500
|
|
|
7/30/2021
|
+1.15 / +6.39%
|
17.50
|
19.25
|
16.75
|
19.15
|
17.69
|
10.75
|
346,700
|
|
|
7/29/2021
|
-0.30 / -1.64%
|
17.35
|
18.30
|
17.35
|
18.00
|
18.25
|
10.11
|
351,900
|
|
|
7/28/2021
|
-0.20 / -1.08%
|
17.80
|
18.40
|
17.45
|
18.30
|
18.12
|
10.28
|
330,600
|
|
|
7/27/2021
|
-0.45 / -2.37%
|
17.90
|
18.50
|
17.65
|
18.50
|
17.78
|
10.39
|
240,700
|
|
|
7/26/2021
|
+1.05 / +5.87%
|
16.90
|
19.15
|
16.90
|
18.95
|
18.88
|
10.64
|
377,400
|
|
|
7/23/2021
|
+1.15 / +6.87%
|
17.30
|
17.90
|
16.75
|
17.90
|
17.36
|
10.05
|
264,500
|
|
|
7/22/2021
|
+1.05 / +6.69%
|
15.60
|
16.75
|
15.30
|
16.75
|
16.13
|
9.41
|
475,500
|
|
|
7/21/2021
|
0.00 / 0.00%
|
15.70
|
15.85
|
14.65
|
15.70
|
15.26
|
8.82
|
353,300
|
|
|
7/20/2021
|
+0.15 / +0.96%
|
15.60
|
15.75
|
15.45
|
15.70
|
15.74
|
8.82
|
125,500
|
|
|
7/19/2021
|
+0.10 / +0.65%
|
15.45
|
15.90
|
15.30
|
15.55
|
15.53
|
8.73
|
285,300
|
|
|
7/16/2021
|
+0.85 / +5.82%
|
14.95
|
15.55
|
13.90
|
15.45
|
15.27
|
8.68
|
781,600
|
|
|
7/15/2021
|
+0.95 / +6.96%
|
13.00
|
14.60
|
13.00
|
14.60
|
14.47
|
8.20
|
168,600
|
|
|
7/14/2021
|
-0.95 / -6.51%
|
13.90
|
14.60
|
13.65
|
13.65
|
14.24
|
7.66
|
69,400
|
|
|
7/13/2021
|
+0.50 / +3.55%
|
13.15
|
14.60
|
13.15
|
14.60
|
14.08
|
8.20
|
431,300
|
|
|
7/12/2021
|
-1.05 / -6.93%
|
16.00
|
16.00
|
14.10
|
14.10
|
15.35
|
7.92
|
139,400
|
|
|
7/9/2021
|
+0.65 / +4.48%
|
14.00
|
15.15
|
13.50
|
15.15
|
14.38
|
8.51
|
618,000
|
|
|
7/8/2021
|
+0.50 / +3.57%
|
14.15
|
14.50
|
13.60
|
14.50
|
14.20
|
8.14
|
634,900
|
|
|
7/7/2021
|
+0.70 / +5.26%
|
13.30
|
14.20
|
12.40
|
14.00
|
13.27
|
7.86
|
383,100
|
|
|