|
Closing price on 8/30/2017
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
850,000 |
| Split-adjusted Price |
4.68 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.11
|
4.68
|
850,000
|
|
|
8/29/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.13
|
4.68
|
864,890
|
|
|
8/28/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
842,890
|
|
|
8/25/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
4.68
|
860,990
|
|
|
8/24/2017
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
842,900
|
|
|
8/23/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.63
|
842,890
|
|
|
8/22/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.63
|
842,890
|
|
|
8/21/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.63
|
842,890
|
|
|
8/18/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.63
|
842,890
|
|
|
8/17/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.63
|
0
|
|
|
8/16/2017
|
-0.80 / -6.78%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
4.63
|
20
|
|
|
8/15/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.97
|
0
|
|
|
8/14/2017
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.97
|
10
|
|
|
8/11/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
100
|
|
|
8/10/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
10
|
|
|
8/9/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
0
|
|
|
8/8/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
0
|
|
|
8/7/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
0
|
|
|
8/4/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
0
|
|
|
8/3/2017
|
+0.30 / +2.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
10
|
|
|
8/2/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.55
|
0
|
|
|
8/1/2017
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.55
|
6,400
|
|
|
7/31/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
0
|
|
|
7/28/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
0
|
|
|
7/27/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
0
|
|
|
7/26/2017
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
180
|
|
|
7/25/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.63
|
0
|
|
|
7/24/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.63
|
0
|
|
|
7/21/2017
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.63
|
2,110
|
|
|
7/20/2017
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.34
|
20
|
|
|