|
Closing price on 8/28/2014
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
36,370 |
| Split-adjusted Price |
3.16 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
3.16
|
36,370
|
|
|
8/27/2014
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
3.16
|
16,510
|
|
|
8/26/2014
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
3.13
|
34,160
|
|
|
8/25/2014
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
3.13
|
1,002,060
|
|
|
8/22/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
3.13
|
32,660
|
|
|
8/21/2014
|
-0.30 / -2.59%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.30
|
3.13
|
37,670
|
|
|
8/20/2014
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
3.22
|
11,440
|
|
|
8/19/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
3.22
|
28,100
|
|
|
8/18/2014
|
+0.60 / +5.45%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.60
|
3.22
|
22,070
|
|
|
8/15/2014
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
3.05
|
9,880
|
|
|
8/14/2014
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.19
|
20,010
|
|
|
8/13/2014
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.27
|
10
|
|
|
8/12/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
3.19
|
12,890
|
|
|
8/11/2014
|
-0.20 / -1.71%
|
12.00
|
12.40
|
11.50
|
11.50
|
11.50
|
3.19
|
4,580
|
|
|
8/8/2014
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
3.24
|
6,880
|
|
|
8/7/2014
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
3.27
|
210
|
|
|
8/6/2014
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
3.22
|
12,200
|
|
|
8/5/2014
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
3.27
|
3,090
|
|
|
8/4/2014
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.90
|
3.30
|
6,730
|
|
|
8/1/2014
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
3.22
|
5,020
|
|
|
7/31/2014
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
3.27
|
6,500
|
|
|
7/30/2014
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.33
|
4,010
|
|
|
7/29/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.22
|
4,000
|
|
|
7/28/2014
|
-0.30 / -2.52%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
3.22
|
13,320
|
|
|
7/25/2014
|
+0.40 / +3.48%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
3.30
|
31,300
|
|
|
7/24/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.19
|
11,440
|
|
|
7/23/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.19
|
2,200
|
|
|
7/22/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.19
|
9,760
|
|
|
7/21/2014
|
-0.40 / -3.36%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
3.19
|
48,830
|
|
|
7/18/2014
|
+0.30 / +2.59%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
3.30
|
5,720
|
|
|