|
Closing price on 8/4/2021
|
|
| Open |
20.50 |
| High |
21.70 |
| Low |
19.80 |
| Volume |
2,375,340 |
| Split-adjusted Price |
11.68 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/6/2021
|
+0.30 / +2.31%
|
13.80
|
13.90
|
12.90
|
13.30
|
13.74
|
7.47
|
562,100
|
|
|
7/5/2021
|
-0.50 / -3.70%
|
13.80
|
13.80
|
12.85
|
13.00
|
13.16
|
7.30
|
215,200
|
|
|
7/2/2021
|
-0.10 / -0.74%
|
12.65
|
14.00
|
12.65
|
13.50
|
13.01
|
7.58
|
314,100
|
|
|
7/1/2021
|
-0.20 / -1.45%
|
13.10
|
13.80
|
12.85
|
13.60
|
13.46
|
7.64
|
176,000
|
|
|
6/30/2021
|
+0.90 / +6.98%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.70
|
7.75
|
220,800
|
|
|
6/29/2021
|
+0.80 / +6.61%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.36
|
7.24
|
946,400
|
|
|
6/28/2021
|
+0.10 / +0.83%
|
12.00
|
12.80
|
12.00
|
12.10
|
12.78
|
6.79
|
315,800
|
|
|
6/25/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.50
|
12.00
|
11.85
|
6.74
|
94,100
|
|
|
6/24/2021
|
-0.50 / -4.00%
|
12.50
|
13.35
|
11.65
|
12.00
|
12.05
|
6.74
|
258,600
|
|
|