Closing price on 8/2/2012
|
|
Open |
9.50 |
High |
9.50 |
Low |
9.40 |
Volume |
11,120 |
Split-adjusted Price |
3.53 |
|
|
TCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.53
|
11,120
|
|
8/1/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.53
|
0
|
|
7/31/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.53
|
2,000
|
|
7/30/2012
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.53
|
1,010
|
|
7/27/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.57
|
0
|
|
7/26/2012
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.57
|
3,010
|
|
7/25/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.61
|
0
|
|
7/24/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.61
|
0
|
|
7/23/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.61
|
0
|
|
7/20/2012
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.61
|
8,500
|
|
7/19/2012
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
3.57
|
2,910
|
|
7/18/2012
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
3.57
|
9,000
|
|
7/17/2012
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.10
|
9.60
|
9.60
|
3.61
|
3,140
|
|
7/16/2012
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
3.57
|
10,000
|
|
7/13/2012
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
3.76
|
10,020
|
|
7/12/2012
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.80
|
3.68
|
7,950
|
|
7/11/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.53
|
0
|
|
7/10/2012
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.53
|
5,000
|
|
7/9/2012
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
3.46
|
5,220
|
|
7/6/2012
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
3.53
|
6,410
|
|
7/5/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.57
|
4,700
|
|
7/4/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.57
|
3,000
|
|
7/3/2012
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.57
|
2,000
|
|
7/2/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.64
|
90
|
|
6/29/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.53
|
300
|
|
6/28/2012
|
+0.30 / +3.45%
|
8.30
|
9.00
|
8.30
|
9.00
|
9.00
|
3.38
|
3,000
|
|
6/27/2012
|
-0.10 / -1.14%
|
9.10
|
9.20
|
8.70
|
8.70
|
8.70
|
3.27
|
60
|
|
6/26/2012
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.30
|
20
|
|
6/25/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.19
|
10
|
|
6/22/2012
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.04
|
1,000
|
|
|