|
Closing price on 9/23/2014
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
34,380 |
| Split-adjusted Price |
3.33 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2014
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
3.33
|
34,380
|
|
|
9/22/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
3.33
|
89,950
|
|
|
9/19/2014
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
3.33
|
74,000
|
|
|
9/18/2014
|
-0.10 / -0.83%
|
12.00
|
12.40
|
11.90
|
11.90
|
11.90
|
3.30
|
87,320
|
|
|
9/17/2014
|
+0.10 / +0.84%
|
11.90
|
12.70
|
11.90
|
12.00
|
12.00
|
3.33
|
82,190
|
|
|
9/16/2014
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.70
|
11.90
|
11.90
|
3.30
|
78,850
|
|
|
9/15/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.10
|
3.35
|
80,220
|
|
|
9/12/2014
|
-0.30 / -2.42%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.10
|
3.35
|
60,400
|
|
|
9/11/2014
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
3.44
|
76,650
|
|
|
9/10/2014
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
3.30
|
39,510
|
|
|
9/9/2014
|
-0.30 / -2.44%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
3.33
|
111,700
|
|
|
9/8/2014
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
3.41
|
46,060
|
|
|
9/5/2014
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
3.44
|
71,220
|
|
|
9/4/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
3.44
|
50,490
|
|
|
9/3/2014
|
+0.80 / +6.90%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.40
|
3.44
|
103,550
|
|
|
8/29/2014
|
+0.20 / +1.75%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
3.22
|
25,650
|
|
|
8/28/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
3.16
|
36,370
|
|
|
8/27/2014
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
3.16
|
16,510
|
|
|
8/26/2014
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
3.13
|
34,160
|
|
|
8/25/2014
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
3.13
|
1,002,060
|
|
|
8/22/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
3.13
|
32,660
|
|
|
8/21/2014
|
-0.30 / -2.59%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.30
|
3.13
|
37,670
|
|
|
8/20/2014
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
3.22
|
11,440
|
|
|
8/19/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
3.22
|
28,100
|
|
|
8/18/2014
|
+0.60 / +5.45%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.60
|
3.22
|
22,070
|
|
|
8/15/2014
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
3.05
|
9,880
|
|
|
8/14/2014
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.19
|
20,010
|
|
|
8/13/2014
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.27
|
10
|
|
|
8/12/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
3.19
|
12,890
|
|
|
8/11/2014
|
-0.20 / -1.71%
|
12.00
|
12.40
|
11.50
|
11.50
|
11.50
|
3.19
|
4,580
|
|
|