|
Closing price on 6/5/2026
|
|
| Open |
12.55 |
| High |
13.05 |
| Low |
12.40 |
| Volume |
45,800 |
| Split-adjusted Price |
13.05 |
There is no data on 6/7/2026. Display data on 6/5/2026 instead.
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
+0.65 / +5.24%
|
12.55
|
13.05
|
12.40
|
13.05
|
12.70
|
13.05
|
45,800
|
|
|
6/4/2026
|
-0.90 / -6.77%
|
13.25
|
13.30
|
12.40
|
12.40
|
12.92
|
12.40
|
332,800
|
|
|
6/3/2026
|
-0.35 / -2.56%
|
13.65
|
14.00
|
13.25
|
13.30
|
13.49
|
13.30
|
243,800
|
|
|
6/2/2026
|
+0.50 / +3.80%
|
13.30
|
13.65
|
12.25
|
13.65
|
12.79
|
13.65
|
466,500
|
|
|
6/1/2026
|
-0.95 / -6.74%
|
14.40
|
14.40
|
13.15
|
13.15
|
13.37
|
13.15
|
250,800
|
|
|
5/29/2026
|
-0.05 / -0.35%
|
13.95
|
14.50
|
13.60
|
14.10
|
14.08
|
14.10
|
177,400
|
|
|
5/28/2026
|
-0.35 / -2.41%
|
14.50
|
14.50
|
14.10
|
14.15
|
14.31
|
14.15
|
65,300
|
|
|
5/27/2026
|
-0.35 / -2.36%
|
14.95
|
15.00
|
14.40
|
14.50
|
14.66
|
14.50
|
101,700
|
|
|
5/26/2026
|
+0.10 / +0.68%
|
14.40
|
14.85
|
14.40
|
14.85
|
14.47
|
14.85
|
202,500
|
|
|
5/25/2026
|
-0.45 / -2.96%
|
15.20
|
15.20
|
14.55
|
14.75
|
14.81
|
14.75
|
124,200
|
|
|
5/22/2026
|
-0.30 / -1.94%
|
15.95
|
15.95
|
15.20
|
15.20
|
15.38
|
15.20
|
203,100
|
|
|
5/21/2026
|
+0.90 / +6.16%
|
14.70
|
15.60
|
14.60
|
15.50
|
15.07
|
15.50
|
328,700
|
|
|
5/20/2026
|
-0.80 / -5.19%
|
15.40
|
15.40
|
14.60
|
14.60
|
15.01
|
14.60
|
304,000
|
|
|
5/19/2026
|
-0.15 / -0.96%
|
15.55
|
15.70
|
14.95
|
15.40
|
15.45
|
15.40
|
236,900
|
|
|
5/18/2026
|
+0.05 / +0.32%
|
15.50
|
15.60
|
15.30
|
15.55
|
15.47
|
15.55
|
222,900
|
|
|
5/15/2026
|
-0.40 / -2.52%
|
15.75
|
16.00
|
15.45
|
15.50
|
15.60
|
15.50
|
274,700
|
|
|
5/14/2026
|
+0.15 / +0.95%
|
15.75
|
16.00
|
15.50
|
15.90
|
15.72
|
15.90
|
195,800
|
|
|
5/13/2026
|
+0.65 / +4.30%
|
15.00
|
15.75
|
15.00
|
15.75
|
15.31
|
15.75
|
280,600
|
|
|
5/12/2026
|
-0.75 / -4.73%
|
15.70
|
15.70
|
14.95
|
15.10
|
15.14
|
15.10
|
266,300
|
|
|
5/11/2026
|
-0.75 / -4.52%
|
16.50
|
16.50
|
15.45
|
15.85
|
15.69
|
15.85
|
672,100
|
|
|
5/8/2026
|
+0.75 / +4.73%
|
16.30
|
16.60
|
15.55
|
16.60
|
16.01
|
16.60
|
372,100
|
|
|
5/7/2026
|
-0.30 / -1.86%
|
16.15
|
16.30
|
15.50
|
15.85
|
16.04
|
15.85
|
501,600
|
|
|
5/6/2026
|
+0.25 / +1.57%
|
15.90
|
16.25
|
15.90
|
16.15
|
16.10
|
16.15
|
777,600
|
|
|
5/5/2026
|
+0.80 / +5.30%
|
15.15
|
15.90
|
15.05
|
15.90
|
15.25
|
15.90
|
664,900
|
|
|
5/4/2026
|
-0.05 / -0.33%
|
15.00
|
15.15
|
15.00
|
15.10
|
15.07
|
15.10
|
256,300
|
|
|
4/29/2026
|
+0.30 / +2.02%
|
14.85
|
15.20
|
14.80
|
15.15
|
14.92
|
15.15
|
451,700
|
|
|
4/28/2026
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.70
|
14.85
|
14.77
|
14.85
|
463,700
|
|
|
4/24/2026
|
+0.45 / +3.15%
|
14.30
|
14.85
|
14.10
|
14.75
|
14.40
|
14.75
|
389,200
|
|
|
4/23/2026
|
+0.10 / +0.70%
|
14.10
|
14.45
|
13.85
|
14.30
|
14.29
|
14.30
|
409,200
|
|
|
4/22/2026
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.15
|
14.20
|
14.24
|
14.20
|
691,500
|
|
|