|
Closing price on 9/16/2022
|
|
| Open |
10.65 |
| High |
10.70 |
| Low |
10.45 |
| Volume |
48,000 |
| Split-adjusted Price |
5.99 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.25 / -2.34%
|
10.65
|
10.70
|
10.45
|
10.45
|
10.54
|
5.99
|
48,000
|
|
|
9/15/2022
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.64
|
6.14
|
25,100
|
|
|
9/14/2022
|
-0.05 / -0.47%
|
10.50
|
10.70
|
10.50
|
10.65
|
10.60
|
6.11
|
72,900
|
|
|
9/13/2022
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.65
|
10.70
|
10.68
|
6.14
|
35,400
|
|
|
9/12/2022
|
+0.15 / +1.42%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.64
|
6.14
|
11,800
|
|
|
9/9/2022
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.55
|
10.52
|
6.05
|
19,000
|
|
|
9/8/2022
|
-0.15 / -1.40%
|
10.60
|
10.70
|
10.45
|
10.55
|
10.51
|
6.05
|
24,700
|
|
|
9/7/2022
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
6.14
|
66,700
|
|
|
9/6/2022
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.60
|
10.80
|
10.73
|
6.19
|
43,600
|
|
|
9/5/2022
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.82
|
6.19
|
26,800
|
|
|
8/31/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.60
|
10.85
|
10.84
|
6.22
|
243,400
|
|
|
8/30/2022
|
-0.10 / -0.92%
|
10.85
|
10.95
|
10.70
|
10.75
|
10.80
|
6.16
|
40,000
|
|
|
8/29/2022
|
-0.20 / -1.81%
|
10.80
|
10.95
|
10.50
|
10.85
|
10.62
|
6.22
|
59,800
|
|
|
8/26/2022
|
-0.05 / -0.45%
|
11.10
|
11.10
|
10.80
|
11.05
|
11.05
|
6.34
|
159,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
11.10
|
11.15
|
11.00
|
11.10
|
11.09
|
6.37
|
18,100
|
|
|
8/24/2022
|
0.00 / 0.00%
|
10.90
|
11.15
|
10.90
|
11.10
|
11.03
|
6.37
|
76,800
|
|
|
8/23/2022
|
+0.15 / +1.37%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.92
|
6.37
|
169,400
|
|
|
8/22/2022
|
+0.05 / +0.46%
|
10.60
|
10.95
|
10.50
|
10.95
|
10.86
|
6.28
|
194,500
|
|
|
8/19/2022
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.45
|
10.90
|
10.74
|
6.25
|
83,300
|
|
|
8/18/2022
|
-0.20 / -1.82%
|
11.00
|
11.15
|
10.70
|
10.80
|
10.80
|
6.19
|
66,600
|
|
|
8/17/2022
|
-0.20 / -1.79%
|
11.10
|
11.20
|
10.95
|
11.00
|
11.01
|
6.31
|
59,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
11.05
|
11.20
|
10.85
|
11.20
|
11.01
|
6.42
|
221,200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
11.25
|
11.50
|
11.00
|
11.20
|
11.18
|
6.42
|
265,400
|
|
|
8/12/2022
|
-0.35 / -3.03%
|
11.15
|
11.40
|
11.10
|
11.20
|
11.22
|
6.42
|
63,800
|
|
|
8/11/2022
|
0.00 / 0.00%
|
11.55
|
11.85
|
11.00
|
11.55
|
11.55
|
6.62
|
375,200
|
|
|
8/10/2022
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.40
|
11.55
|
11.53
|
6.62
|
75,300
|
|
|
8/9/2022
|
+0.45 / +4.04%
|
11.20
|
11.90
|
10.90
|
11.60
|
11.31
|
6.65
|
784,000
|
|
|
8/8/2022
|
-0.05 / -0.45%
|
11.20
|
11.20
|
10.65
|
11.15
|
11.06
|
6.39
|
105,700
|
|
|
8/5/2022
|
-0.10 / -0.88%
|
11.35
|
11.40
|
10.95
|
11.20
|
11.28
|
6.42
|
250,700
|
|
|
8/4/2022
|
+0.35 / +3.20%
|
11.00
|
11.40
|
10.95
|
11.30
|
11.14
|
6.48
|
455,200
|
|
|