|
Closing price on 9/23/2016
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
17,680 |
| Split-adjusted Price |
3.86 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2016
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.35
|
3.86
|
17,680
|
|
|
9/22/2016
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.01
|
700,100
|
|
|
9/21/2016
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.12
|
100,010
|
|
|
9/20/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
420,000
|
|
|
9/19/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
0
|
|
|
9/16/2016
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
673,960
|
|
|
9/15/2016
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.97
|
400
|
|
|
9/14/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
4.05
|
1,480
|
|
|
9/13/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.05
|
0
|
|
|
9/12/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.05
|
0
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.05
|
0
|
|
|
9/8/2016
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.05
|
530
|
|
|
9/7/2016
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.43
|
4.12
|
2,110
|
|
|
9/6/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
3.97
|
4,400
|
|
|
9/5/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.01
|
100
|
|
|
9/1/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.70
|
4.01
|
6,730
|
|
|
8/31/2016
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.01
|
300
|
|
|
8/30/2016
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.27
|
10
|
|
|
8/29/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
4.12
|
200
|
|
|
8/26/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.12
|
0
|
|
|
8/25/2016
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.12
|
20
|
|
|
8/24/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.05
|
0
|
|
|
8/23/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.05
|
1,400
|
|
|
8/22/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.05
|
1,100
|
|
|
8/19/2016
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.66
|
4.05
|
3,940
|
|
|
8/18/2016
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.93
|
1,260
|
|
|
8/17/2016
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.05
|
1,900
|
|
|
8/16/2016
|
-0.60 / -5.66%
|
11.30
|
11.30
|
10.00
|
10.00
|
10.65
|
3.78
|
9,020
|
|
|
8/15/2016
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.53
|
4.01
|
760
|
|
|
8/12/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.16
|
0
|
|
|