|
Closing price on 9/19/2024
|
|
| Open |
16.45 |
| High |
17.20 |
| Low |
16.15 |
| Volume |
446,100 |
| Split-adjusted Price |
10.27 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
+1.10 / +6.83%
|
16.45
|
17.20
|
16.15
|
17.20
|
16.80
|
10.27
|
446,100
|
|
|
9/18/2024
|
+0.10 / +0.63%
|
16.05
|
16.45
|
16.05
|
16.10
|
16.18
|
9.62
|
211,900
|
|
|
9/17/2024
|
+0.20 / +1.27%
|
15.10
|
16.55
|
15.10
|
16.00
|
15.87
|
9.56
|
156,400
|
|
|
9/16/2024
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.00
|
15.80
|
15.54
|
9.44
|
277,500
|
|
|
9/13/2024
|
-0.65 / -3.98%
|
16.30
|
16.75
|
15.65
|
15.70
|
15.90
|
9.38
|
134,200
|
|
|
9/12/2024
|
-0.85 / -4.94%
|
17.50
|
17.50
|
16.00
|
16.35
|
16.55
|
9.77
|
281,500
|
|
|
9/11/2024
|
+0.55 / +3.30%
|
17.50
|
17.50
|
16.10
|
17.20
|
17.00
|
10.27
|
201,400
|
|
|
9/10/2024
|
+1.05 / +6.73%
|
16.00
|
16.65
|
15.70
|
16.65
|
16.61
|
9.95
|
382,000
|
|
|
9/9/2024
|
+1.00 / +6.85%
|
14.60
|
15.60
|
14.35
|
15.60
|
15.35
|
9.32
|
351,800
|
|
|
9/6/2024
|
+0.10 / +0.69%
|
14.60
|
14.65
|
14.30
|
14.60
|
14.46
|
8.72
|
239,600
|
|
|
9/5/2024
|
+0.15 / +1.05%
|
14.10
|
14.65
|
14.10
|
14.50
|
14.40
|
8.66
|
224,900
|
|
|
9/4/2024
|
+0.75 / +5.51%
|
13.25
|
14.40
|
13.25
|
14.35
|
13.75
|
8.57
|
153,400
|
|
|
8/30/2024
|
-0.05 / -0.37%
|
13.70
|
13.90
|
13.20
|
13.60
|
13.57
|
8.12
|
195,400
|
|
|
8/29/2024
|
+0.05 / +0.37%
|
13.60
|
13.80
|
13.45
|
13.65
|
13.57
|
8.15
|
169,400
|
|
|
8/28/2024
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.35
|
13.60
|
13.54
|
8.12
|
101,900
|
|
|
8/27/2024
|
-0.45 / -3.21%
|
14.00
|
14.00
|
13.50
|
13.55
|
13.67
|
8.09
|
30,400
|
|
|
8/26/2024
|
0.00 / 0.00%
|
14.05
|
14.45
|
14.00
|
14.00
|
14.02
|
8.36
|
286,000
|
|
|
8/23/2024
|
-0.50 / -3.45%
|
14.50
|
14.50
|
13.85
|
14.00
|
14.08
|
8.36
|
113,300
|
|
|
8/22/2024
|
+0.15 / +1.05%
|
14.55
|
14.70
|
14.50
|
14.50
|
14.57
|
8.66
|
421,600
|
|
|
8/21/2024
|
0.00 / 0.00%
|
14.35
|
14.60
|
14.10
|
14.35
|
14.36
|
8.57
|
249,000
|
|
|
8/20/2024
|
+0.15 / +1.06%
|
14.30
|
14.40
|
14.20
|
14.35
|
14.30
|
8.57
|
156,800
|
|
|
8/19/2024
|
+0.40 / +2.90%
|
13.90
|
14.50
|
13.80
|
14.20
|
14.09
|
8.48
|
266,400
|
|
|
8/16/2024
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.75
|
8.24
|
368,900
|
|
|
8/15/2024
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.67
|
8.24
|
368,900
|
|
|
8/14/2024
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.65
|
13.75
|
13.70
|
8.21
|
287,100
|
|
|
8/13/2024
|
+0.50 / +3.77%
|
13.00
|
13.80
|
13.00
|
13.75
|
13.27
|
8.21
|
297,800
|
|
|
8/12/2024
|
-0.35 / -2.57%
|
13.60
|
13.60
|
13.10
|
13.25
|
13.11
|
7.92
|
319,500
|
|
|
8/9/2024
|
+0.10 / +0.74%
|
13.20
|
13.60
|
13.00
|
13.60
|
13.38
|
8.12
|
298,300
|
|
|
8/8/2024
|
+0.35 / +2.66%
|
13.30
|
13.50
|
13.05
|
13.50
|
13.10
|
8.06
|
304,900
|
|
|
8/7/2024
|
-0.15 / -1.13%
|
13.30
|
13.60
|
12.90
|
13.15
|
13.15
|
7.86
|
289,600
|
|
|