|
Closing price on 9/21/2023
|
|
| Open |
14.15 |
| High |
14.15 |
| Low |
13.70 |
| Volume |
765,300 |
| Split-adjusted Price |
8.36 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
+0.75 / +5.66%
|
14.15
|
14.15
|
13.70
|
14.00
|
14.04
|
8.36
|
765,300
|
|
|
9/20/2023
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.00
|
13.25
|
13.25
|
7.92
|
319,300
|
|
|
9/19/2023
|
+0.80 / +6.90%
|
12.40
|
12.40
|
11.70
|
12.40
|
12.36
|
7.41
|
486,700
|
|
|
9/18/2023
|
+0.75 / +6.91%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.59
|
6.93
|
394,800
|
|
|
9/15/2023
|
+0.70 / +6.90%
|
10.45
|
10.85
|
10.40
|
10.85
|
10.75
|
6.48
|
312,900
|
|
|
9/14/2023
|
+0.64 / +6.73%
|
9.42
|
10.15
|
9.42
|
10.15
|
9.93
|
6.06
|
353,900
|
|
|
9/13/2023
|
+0.29 / +3.15%
|
9.20
|
9.60
|
9.20
|
9.51
|
9.43
|
5.68
|
130,400
|
|
|
9/12/2023
|
+0.04 / +0.44%
|
9.17
|
9.22
|
9.13
|
9.22
|
9.17
|
5.51
|
30,400
|
|
|
9/11/2023
|
-0.01 / -0.11%
|
9.19
|
9.25
|
9.10
|
9.18
|
9.18
|
5.48
|
77,200
|
|
|
9/8/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.06
|
9.19
|
9.12
|
5.49
|
72,100
|
|
|
9/7/2023
|
+0.06 / +0.66%
|
9.13
|
9.21
|
8.90
|
9.19
|
9.03
|
5.49
|
69,300
|
|
|
9/6/2023
|
-0.06 / -0.65%
|
9.20
|
9.26
|
9.12
|
9.13
|
9.19
|
5.45
|
125,700
|
|
|
9/5/2023
|
+0.18 / +2.00%
|
9.30
|
9.30
|
9.10
|
9.19
|
9.20
|
5.49
|
122,800
|
|
|
8/31/2023
|
+0.04 / +0.45%
|
9.10
|
9.10
|
8.64
|
9.01
|
8.99
|
5.38
|
92,200
|
|
|
8/30/2023
|
-0.01 / -0.11%
|
9.21
|
9.21
|
8.69
|
8.97
|
8.97
|
5.36
|
156,500
|
|
|
8/29/2023
|
+0.18 / +2.05%
|
8.80
|
9.09
|
8.19
|
8.98
|
8.88
|
5.36
|
238,100
|
|
|
8/28/2023
|
+0.40 / +4.76%
|
8.65
|
8.80
|
8.59
|
8.80
|
8.68
|
5.26
|
305,000
|
|
|
8/25/2023
|
+0.05 / +0.60%
|
8.40
|
8.41
|
8.31
|
8.40
|
8.38
|
5.02
|
193,700
|
|
|
8/24/2023
|
+0.35 / +4.38%
|
7.90
|
8.35
|
7.90
|
8.35
|
8.20
|
4.99
|
3,425,810
|
|
|
8/23/2023
|
-0.06 / -0.74%
|
8.07
|
8.07
|
7.92
|
8.00
|
8.00
|
4.78
|
6,209,500
|
|
|
8/22/2023
|
+0.31 / +4.00%
|
7.92
|
8.10
|
7.75
|
8.06
|
7.92
|
4.81
|
158,600
|
|
|
8/21/2023
|
-0.01 / -0.13%
|
7.76
|
7.80
|
7.60
|
7.75
|
7.74
|
4.63
|
210,300
|
|
|
8/18/2023
|
-0.58 / -6.95%
|
8.30
|
8.30
|
7.76
|
7.76
|
7.92
|
4.64
|
236,000
|
|
|
8/17/2023
|
-0.14 / -1.65%
|
8.32
|
8.45
|
8.30
|
8.34
|
8.35
|
4.98
|
118,300
|
|
|
8/16/2023
|
-0.04 / -0.47%
|
8.54
|
8.58
|
8.43
|
8.48
|
8.48
|
5.07
|
56,900
|
|
|
8/15/2023
|
+0.04 / +0.47%
|
8.55
|
8.77
|
8.47
|
8.52
|
8.52
|
5.09
|
107,400
|
|
|
8/14/2023
|
-0.02 / -0.24%
|
8.51
|
8.80
|
8.45
|
8.48
|
8.59
|
5.07
|
193,900
|
|
|
8/11/2023
|
-0.17 / -1.96%
|
8.80
|
8.80
|
8.20
|
8.50
|
8.41
|
5.08
|
190,000
|
|
|
8/10/2023
|
+0.03 / +0.35%
|
9.23
|
9.23
|
8.64
|
8.67
|
8.90
|
5.18
|
425,500
|
|
|
8/9/2023
|
+0.56 / +6.93%
|
8.16
|
8.64
|
8.10
|
8.64
|
8.41
|
5.16
|
490,500
|
|
|