|
Closing price on 9/18/2017
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
852,230 |
| Split-adjusted Price |
5.06 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2017
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.75
|
5.06
|
852,230
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
902,990
|
|
|
9/14/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
903,000
|
|
|
9/13/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
842,890
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
902,900
|
|
|
9/11/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
902,890
|
|
|
9/8/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
882,890
|
|
|
9/7/2017
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
4.84
|
888,230
|
|
|
9/6/2017
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.80
|
842,900
|
|
|
9/5/2017
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
4.76
|
851,400
|
|
|
9/1/2017
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.84
|
867,220
|
|
|
8/31/2017
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.38
|
4.80
|
863,800
|
|
|
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
|
|
|