|
|
Closing price on 9/4/2026
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
244,500 |
| Split-adjusted Price |
10.80 |
There is no data on 9/6/2026. Display data on 9/4/2026 instead.
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.89
|
10.80
|
244,500
|
|
|
9/3/2026
|
-0.25 / -2.22%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.11
|
11.00
|
347,200
|
|
|
8/28/2026
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.25
|
11.20
|
11.25
|
332,100
|
|
|
8/27/2026
|
0.00 / 0.00%
|
11.25
|
11.50
|
11.05
|
11.25
|
11.26
|
11.25
|
345,700
|
|
|
8/26/2026
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.05
|
11.25
|
11.20
|
11.25
|
380,900
|
|
|
8/25/2026
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.00
|
11.30
|
11.31
|
11.30
|
925,100
|
|
|
8/24/2026
|
-0.20 / -1.69%
|
11.80
|
12.15
|
11.50
|
11.60
|
11.77
|
11.60
|
838,800
|
|
|
8/21/2026
|
+0.60 / +5.36%
|
11.35
|
11.90
|
11.20
|
11.80
|
11.64
|
11.80
|
846,500
|
|
|
8/20/2026
|
+0.60 / +5.66%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.77
|
11.20
|
1,717,100
|
|
|
8/19/2026
|
+0.05 / +0.47%
|
10.55
|
10.65
|
10.55
|
10.60
|
10.58
|
10.60
|
1,858,400
|
|
|
8/18/2026
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.50
|
10.55
|
10.63
|
10.55
|
2,377,600
|
|
|
8/17/2026
|
+0.30 / +2.88%
|
10.40
|
10.75
|
10.40
|
10.70
|
10.62
|
10.70
|
2,093,600
|
|
|
8/14/2026
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.40
|
10.40
|
10.45
|
10.40
|
1,515,800
|
|
|
8/13/2026
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.30
|
10.40
|
10.36
|
10.40
|
1,467,700
|
|
|
8/12/2026
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.35
|
10.35
|
10.36
|
10.35
|
28,200
|
|
|
8/11/2026
|
-0.25 / -2.36%
|
10.60
|
10.60
|
10.35
|
10.35
|
10.47
|
10.35
|
170,900
|
|
|
8/10/2026
|
-0.10 / -0.93%
|
10.70
|
10.85
|
10.50
|
10.60
|
10.62
|
10.60
|
217,500
|
|
|
8/7/2026
|
-0.05 / -0.47%
|
10.60
|
10.80
|
10.45
|
10.70
|
10.64
|
10.70
|
641,500
|
|
|
8/6/2026
|
+0.20 / +1.90%
|
10.60
|
10.75
|
10.00
|
10.75
|
10.47
|
10.75
|
312,300
|
|
|
8/5/2026
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.45
|
10.55
|
10.58
|
10.55
|
282,000
|
|
|
8/4/2026
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.55
|
10.60
|
10.64
|
10.60
|
154,300
|
|
|
8/3/2026
|
-0.15 / -1.40%
|
10.65
|
10.70
|
10.55
|
10.55
|
10.62
|
10.55
|
383,400
|
|
|
7/31/2026
|
-0.10 / -0.93%
|
10.60
|
10.95
|
10.60
|
10.70
|
10.72
|
10.70
|
426,100
|
|
|
7/30/2026
|
+0.10 / +0.93%
|
10.65
|
10.90
|
10.60
|
10.80
|
10.69
|
10.80
|
1,109,700
|
|
|
7/29/2026
|
+0.10 / +0.94%
|
10.55
|
10.70
|
10.45
|
10.70
|
10.59
|
10.70
|
914,600
|
|
|
7/28/2026
|
+0.05 / +0.47%
|
10.55
|
10.60
|
10.45
|
10.60
|
10.54
|
10.60
|
544,600
|
|
|
7/27/2026
|
-0.05 / -0.47%
|
10.45
|
10.85
|
10.45
|
10.55
|
10.61
|
10.55
|
84,400
|
|
|
7/24/2026
|
-0.20 / -1.85%
|
10.65
|
10.70
|
10.45
|
10.60
|
10.59
|
10.60
|
283,200
|
|
|
7/23/2026
|
+0.40 / +3.85%
|
10.55
|
10.80
|
10.45
|
10.80
|
10.62
|
10.80
|
103,400
|
|
|
7/22/2026
|
-0.30 / -2.80%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.48
|
10.40
|
132,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|