|
Closing price on 9/22/2021
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
30.80 |
| Volume |
243,900 |
| Split-adjusted Price |
17.30 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
-0.80 / -2.53%
|
32.00
|
32.00
|
30.80
|
30.80
|
31.28
|
17.30
|
243,900
|
|
|
9/21/2021
|
+0.35 / +1.12%
|
29.35
|
32.15
|
29.35
|
31.60
|
30.51
|
17.74
|
410,900
|
|
|
9/20/2021
|
-1.75 / -5.30%
|
33.55
|
33.55
|
31.00
|
31.25
|
32.05
|
17.55
|
314,400
|
|
|
9/17/2021
|
+1.75 / +5.60%
|
32.60
|
33.00
|
30.80
|
33.00
|
31.84
|
18.53
|
387,200
|
|
|
9/16/2021
|
-0.75 / -2.34%
|
31.00
|
31.70
|
30.80
|
31.25
|
31.18
|
17.55
|
640,500
|
|
|
9/15/2021
|
-2.10 / -6.16%
|
33.00
|
34.90
|
32.00
|
32.00
|
33.52
|
17.97
|
1,062,600
|
|
|
9/14/2021
|
+1.35 / +4.12%
|
35.00
|
35.00
|
32.75
|
34.10
|
34.36
|
19.15
|
1,186,600
|
|
|
9/13/2021
|
+2.10 / +6.85%
|
32.75
|
32.75
|
32.65
|
32.75
|
32.75
|
18.39
|
642,100
|
|
|
9/10/2021
|
+2.00 / +6.98%
|
30.60
|
30.65
|
30.40
|
30.65
|
30.62
|
17.21
|
843,100
|
|
|
9/9/2021
|
+1.85 / +6.90%
|
28.65
|
28.65
|
27.30
|
28.65
|
28.57
|
16.09
|
1,500,100
|
|
|
9/8/2021
|
+1.75 / +6.99%
|
26.80
|
26.80
|
26.75
|
26.80
|
26.80
|
15.05
|
679,000
|
|
|
9/7/2021
|
+1.60 / +6.82%
|
25.05
|
25.05
|
25.00
|
25.05
|
25.05
|
14.07
|
1,316,300
|
|
|
9/6/2021
|
+1.50 / +6.83%
|
23.45
|
23.45
|
21.95
|
23.45
|
23.18
|
13.17
|
1,625,100
|
|
|
9/1/2021
|
+1.40 / +6.81%
|
20.55
|
21.95
|
20.50
|
21.95
|
21.50
|
12.33
|
938,600
|
|
|
8/31/2021
|
0.00 / 0.00%
|
20.20
|
20.70
|
19.95
|
20.55
|
20.30
|
11.54
|
501,800
|
|
|
8/30/2021
|
+0.55 / +2.75%
|
21.00
|
21.00
|
19.50
|
20.55
|
20.10
|
11.54
|
638,900
|
|
|
8/27/2021
|
+0.30 / +1.52%
|
19.80
|
20.50
|
19.10
|
20.00
|
19.49
|
11.23
|
253,000
|
|
|
8/26/2021
|
+0.45 / +2.34%
|
19.30
|
20.50
|
18.80
|
19.70
|
19.35
|
11.06
|
331,100
|
|
|
8/25/2021
|
-0.05 / -0.26%
|
19.05
|
19.30
|
18.60
|
19.25
|
18.85
|
10.81
|
272,500
|
|
|
8/24/2021
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.60
|
19.30
|
19.05
|
10.84
|
299,000
|
|
|
8/23/2021
|
-0.15 / -0.77%
|
19.40
|
19.40
|
19.00
|
19.30
|
19.20
|
10.84
|
153,300
|
|
|
8/20/2021
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.30
|
19.45
|
19.64
|
10.92
|
536,300
|
|
|
8/19/2021
|
-0.40 / -2.02%
|
19.50
|
19.85
|
19.30
|
19.45
|
19.53
|
10.92
|
309,900
|
|
|
8/18/2021
|
-0.10 / -0.50%
|
19.30
|
19.90
|
19.20
|
19.85
|
19.68
|
11.15
|
399,300
|
|
|
8/17/2021
|
-0.50 / -2.44%
|
20.20
|
20.30
|
19.20
|
19.95
|
19.61
|
11.20
|
446,900
|
|
|
8/16/2021
|
-0.50 / -2.39%
|
20.10
|
22.00
|
20.10
|
20.45
|
20.74
|
11.48
|
297,700
|
|
|
8/13/2021
|
-1.55 / -6.89%
|
21.20
|
21.35
|
20.95
|
20.95
|
21.07
|
11.76
|
639,800
|
|
|
8/12/2021
|
+0.65 / +2.97%
|
23.35
|
23.35
|
21.85
|
22.50
|
22.55
|
12.63
|
735,200
|
|
|
8/11/2021
|
+1.40 / +6.85%
|
21.85
|
21.85
|
21.80
|
21.85
|
21.85
|
12.27
|
723,000
|
|
|
8/10/2021
|
+1.30 / +6.79%
|
19.50
|
20.45
|
19.45
|
20.45
|
20.13
|
11.48
|
576,700
|
|
|