|
Closing price on 9/6/2023
|
|
| Open |
9.20 |
| High |
9.26 |
| Low |
9.12 |
| Volume |
125,700 |
| Split-adjusted Price |
5.45 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
-0.06 / -0.65%
|
9.20
|
9.26
|
9.12
|
9.13
|
9.19
|
5.45
|
125,700
|
|
|
9/5/2023
|
+0.18 / +2.00%
|
9.30
|
9.30
|
9.10
|
9.19
|
9.20
|
5.49
|
122,800
|
|
|
8/31/2023
|
+0.04 / +0.45%
|
9.10
|
9.10
|
8.64
|
9.01
|
8.99
|
5.38
|
92,200
|
|
|
8/30/2023
|
-0.01 / -0.11%
|
9.21
|
9.21
|
8.69
|
8.97
|
8.97
|
5.36
|
156,500
|
|
|
8/29/2023
|
+0.18 / +2.05%
|
8.80
|
9.09
|
8.19
|
8.98
|
8.88
|
5.36
|
238,100
|
|
|
8/28/2023
|
+0.40 / +4.76%
|
8.65
|
8.80
|
8.59
|
8.80
|
8.68
|
5.26
|
305,000
|
|
|
8/25/2023
|
+0.05 / +0.60%
|
8.40
|
8.41
|
8.31
|
8.40
|
8.38
|
5.02
|
193,700
|
|
|
8/24/2023
|
+0.35 / +4.38%
|
7.90
|
8.35
|
7.90
|
8.35
|
8.20
|
4.99
|
3,425,810
|
|
|
8/23/2023
|
-0.06 / -0.74%
|
8.07
|
8.07
|
7.92
|
8.00
|
8.00
|
4.78
|
6,209,500
|
|
|
8/22/2023
|
+0.31 / +4.00%
|
7.92
|
8.10
|
7.75
|
8.06
|
7.92
|
4.81
|
158,600
|
|
|
8/21/2023
|
-0.01 / -0.13%
|
7.76
|
7.80
|
7.60
|
7.75
|
7.74
|
4.63
|
210,300
|
|
|
8/18/2023
|
-0.58 / -6.95%
|
8.30
|
8.30
|
7.76
|
7.76
|
7.92
|
4.64
|
236,000
|
|
|
8/17/2023
|
-0.14 / -1.65%
|
8.32
|
8.45
|
8.30
|
8.34
|
8.35
|
4.98
|
118,300
|
|
|
8/16/2023
|
-0.04 / -0.47%
|
8.54
|
8.58
|
8.43
|
8.48
|
8.48
|
5.07
|
56,900
|
|
|
8/15/2023
|
+0.04 / +0.47%
|
8.55
|
8.77
|
8.47
|
8.52
|
8.52
|
5.09
|
107,400
|
|
|
8/14/2023
|
-0.02 / -0.24%
|
8.51
|
8.80
|
8.45
|
8.48
|
8.59
|
5.07
|
193,900
|
|
|
8/11/2023
|
-0.17 / -1.96%
|
8.80
|
8.80
|
8.20
|
8.50
|
8.41
|
5.08
|
190,000
|
|
|
8/10/2023
|
+0.03 / +0.35%
|
9.23
|
9.23
|
8.64
|
8.67
|
8.90
|
5.18
|
425,500
|
|
|
8/9/2023
|
+0.56 / +6.93%
|
8.16
|
8.64
|
8.10
|
8.64
|
8.41
|
5.16
|
490,500
|
|
|
8/8/2023
|
+0.29 / +3.72%
|
7.80
|
8.14
|
7.80
|
8.08
|
8.04
|
4.83
|
287,100
|
|
|
8/7/2023
|
+0.03 / +0.39%
|
7.76
|
7.85
|
7.74
|
7.79
|
7.80
|
4.65
|
93,700
|
|
|
8/4/2023
|
-0.02 / -0.26%
|
7.78
|
7.79
|
7.73
|
7.76
|
7.75
|
4.64
|
88,700
|
|
|
8/3/2023
|
-0.02 / -0.26%
|
7.79
|
7.81
|
7.75
|
7.78
|
7.77
|
4.65
|
230,200
|
|
|
8/2/2023
|
-0.03 / -0.38%
|
7.83
|
7.83
|
7.75
|
7.80
|
7.78
|
4.66
|
40,900
|
|
|
8/1/2023
|
-0.01 / -0.13%
|
7.84
|
7.89
|
7.75
|
7.83
|
7.83
|
4.68
|
154,800
|
|
|
7/31/2023
|
+0.15 / +1.95%
|
7.78
|
8.19
|
7.73
|
7.84
|
7.84
|
4.68
|
161,700
|
|
|
7/28/2023
|
-0.01 / -0.13%
|
7.70
|
7.75
|
7.60
|
7.69
|
7.63
|
4.59
|
154,600
|
|
|
7/27/2023
|
-0.16 / -2.04%
|
7.80
|
7.80
|
7.67
|
7.70
|
7.71
|
4.60
|
124,100
|
|
|
7/26/2023
|
-0.04 / -0.51%
|
7.80
|
7.90
|
7.72
|
7.86
|
7.77
|
4.70
|
117,800
|
|
|
7/25/2023
|
0.00 / 0.00%
|
7.91
|
7.93
|
7.77
|
7.90
|
7.83
|
4.72
|
152,700
|
|
|