|
Closing price on 9/27/2022
|
|
| Open |
9.61 |
| High |
10.25 |
| Low |
9.59 |
| Volume |
29,800 |
| Split-adjusted Price |
5.88 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
+0.64 / +6.66%
|
9.61
|
10.25
|
9.59
|
10.25
|
9.93
|
5.88
|
29,800
|
|
|
9/26/2022
|
-0.54 / -5.32%
|
10.15
|
10.15
|
9.55
|
9.61
|
9.79
|
5.51
|
12,600
|
|
|
9/23/2022
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.00
|
10.15
|
10.06
|
5.82
|
23,800
|
|
|
9/22/2022
|
-0.10 / -0.98%
|
10.05
|
10.10
|
10.00
|
10.10
|
10.04
|
5.79
|
21,400
|
|
|
9/21/2022
|
-0.05 / -0.49%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.08
|
5.85
|
14,600
|
|
|
9/20/2022
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.05
|
10.25
|
10.11
|
5.88
|
16,700
|
|
|
9/19/2022
|
-0.25 / -2.39%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.21
|
5.85
|
67,700
|
|
|
9/16/2022
|
-0.25 / -2.34%
|
10.65
|
10.70
|
10.45
|
10.45
|
10.54
|
5.99
|
48,000
|
|
|
9/15/2022
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.64
|
6.14
|
25,100
|
|
|
9/14/2022
|
-0.05 / -0.47%
|
10.50
|
10.70
|
10.50
|
10.65
|
10.60
|
6.11
|
72,900
|
|
|
9/13/2022
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.65
|
10.70
|
10.68
|
6.14
|
35,400
|
|
|
9/12/2022
|
+0.15 / +1.42%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.64
|
6.14
|
11,800
|
|
|
9/9/2022
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.55
|
10.52
|
6.05
|
19,000
|
|
|
9/8/2022
|
-0.15 / -1.40%
|
10.60
|
10.70
|
10.45
|
10.55
|
10.51
|
6.05
|
24,700
|
|
|
9/7/2022
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
6.14
|
66,700
|
|
|
9/6/2022
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.60
|
10.80
|
10.73
|
6.19
|
43,600
|
|
|
9/5/2022
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.82
|
6.19
|
26,800
|
|
|
8/31/2022
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.60
|
10.85
|
10.84
|
6.22
|
243,400
|
|
|
8/30/2022
|
-0.10 / -0.92%
|
10.85
|
10.95
|
10.70
|
10.75
|
10.80
|
6.16
|
40,000
|
|
|
8/29/2022
|
-0.20 / -1.81%
|
10.80
|
10.95
|
10.50
|
10.85
|
10.62
|
6.22
|
59,800
|
|
|
8/26/2022
|
-0.05 / -0.45%
|
11.10
|
11.10
|
10.80
|
11.05
|
11.05
|
6.34
|
159,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
11.10
|
11.15
|
11.00
|
11.10
|
11.09
|
6.37
|
18,100
|
|
|
8/24/2022
|
0.00 / 0.00%
|
10.90
|
11.15
|
10.90
|
11.10
|
11.03
|
6.37
|
76,800
|
|
|
8/23/2022
|
+0.15 / +1.37%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.92
|
6.37
|
169,400
|
|
|
8/22/2022
|
+0.05 / +0.46%
|
10.60
|
10.95
|
10.50
|
10.95
|
10.86
|
6.28
|
194,500
|
|
|
8/19/2022
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.45
|
10.90
|
10.74
|
6.25
|
83,300
|
|
|
8/18/2022
|
-0.20 / -1.82%
|
11.00
|
11.15
|
10.70
|
10.80
|
10.80
|
6.19
|
66,600
|
|
|
8/17/2022
|
-0.20 / -1.79%
|
11.10
|
11.20
|
10.95
|
11.00
|
11.01
|
6.31
|
59,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
11.05
|
11.20
|
10.85
|
11.20
|
11.01
|
6.42
|
221,200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
11.25
|
11.50
|
11.00
|
11.20
|
11.18
|
6.42
|
265,400
|
|
|