|
Closing price on 9/6/2016
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
4,400 |
| Split-adjusted Price |
3.97 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2016
|
+0.50 / +4.76%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.11
|
4.16
|
450
|
|
|
8/10/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.97
|
140
|
|
|
8/9/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.01
|
0
|
|
|
8/8/2016
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.45
|
4.01
|
2,080
|
|
|
8/5/2016
|
-0.60 / -5.36%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.01
|
10
|
|
|
8/4/2016
|
+0.60 / +5.66%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.68
|
4.24
|
4,400
|
|
|
8/3/2016
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.01
|
11,000
|
|
|
8/2/2016
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.58
|
4.05
|
13,230
|
|
|
8/1/2016
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.01
|
910
|
|
|
7/29/2016
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.09
|
10
|
|
|
7/28/2016
|
-0.30 / -2.61%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
4.24
|
100
|
|
|
7/27/2016
|
+0.70 / +6.48%
|
11.50
|
11.50
|
10.60
|
11.50
|
10.91
|
4.35
|
550
|
|
|
7/26/2016
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.85
|
4.09
|
2,120
|
|
|