|
Closing price on 1/20/2026
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
474,700 |
| Split-adjusted Price |
10.10 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2026
|
+0.64 / +6.77%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.07
|
10.10
|
474,700
|
|
|
1/19/2026
|
+0.61 / +6.89%
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
92,000
|
|
|
1/16/2026
|
+0.57 / +6.88%
|
8.01
|
8.85
|
8.01
|
8.85
|
8.41
|
8.85
|
258,200
|
|
|
1/15/2026
|
0.00 / 0.00%
|
8.28
|
8.28
|
8.20
|
8.28
|
8.23
|
8.28
|
20,700
|
|
|
1/14/2026
|
-0.09 / -1.08%
|
8.37
|
8.38
|
8.15
|
8.28
|
8.23
|
8.28
|
48,100
|
|
|
1/13/2026
|
-0.01 / -0.12%
|
8.40
|
8.70
|
8.23
|
8.37
|
8.34
|
8.37
|
13,400
|
|
|
1/12/2026
|
-0.11 / -1.30%
|
8.20
|
8.38
|
8.14
|
8.38
|
8.26
|
8.38
|
85,300
|
|
|
1/9/2026
|
-0.18 / -2.08%
|
8.65
|
8.65
|
8.20
|
8.49
|
8.34
|
8.49
|
30,500
|
|
|
1/8/2026
|
-0.03 / -0.34%
|
8.70
|
8.70
|
8.48
|
8.67
|
8.54
|
8.67
|
77,500
|
|
|
1/7/2026
|
-0.13 / -1.47%
|
8.52
|
8.80
|
8.47
|
8.70
|
8.58
|
8.70
|
68,800
|
|
|
1/6/2026
|
-0.08 / -0.90%
|
8.51
|
8.89
|
8.42
|
8.83
|
8.69
|
8.83
|
340,900
|
|
|
1/5/2026
|
-0.09 / -1.00%
|
9.00
|
9.00
|
8.66
|
8.91
|
8.95
|
8.91
|
164,400
|
|
|
12/31/2025
|
0.00 / 0.00%
|
9.00
|
9.09
|
8.80
|
9.00
|
9.01
|
9.00
|
175,600
|
|
|
12/30/2025
|
-0.10 / -1.10%
|
9.05
|
9.11
|
8.90
|
9.00
|
9.06
|
9.00
|
157,700
|
|
|
12/29/2025
|
-0.03 / -0.33%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.07
|
9.10
|
204,700
|
|
|
12/26/2025
|
+0.03 / +0.33%
|
9.01
|
9.15
|
9.00
|
9.13
|
9.11
|
9.13
|
174,500
|
|
|
12/25/2025
|
-0.07 / -0.76%
|
9.16
|
9.19
|
9.10
|
9.10
|
9.15
|
9.10
|
207,300
|
|
|
12/24/2025
|
-0.01 / -0.11%
|
9.15
|
9.20
|
9.15
|
9.17
|
9.16
|
9.17
|
199,400
|
|
|
12/23/2025
|
+0.02 / +0.22%
|
9.16
|
9.20
|
9.10
|
9.18
|
9.15
|
9.18
|
257,500
|
|
|
12/22/2025
|
+0.01 / +0.11%
|
9.00
|
9.20
|
9.00
|
9.16
|
9.14
|
9.16
|
213,000
|
|
|
12/19/2025
|
+0.05 / +0.55%
|
9.05
|
9.30
|
9.00
|
9.15
|
9.12
|
9.15
|
206,100
|
|
|
12/18/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.95
|
9.10
|
9.06
|
9.10
|
260,200
|
|
|
12/17/2025
|
-0.10 / -1.09%
|
9.20
|
9.25
|
9.00
|
9.10
|
9.09
|
9.10
|
190,600
|
|
|
12/16/2025
|
+0.32 / +3.60%
|
8.88
|
9.20
|
8.80
|
9.20
|
8.89
|
9.20
|
202,400
|
|
|
12/15/2025
|
0.00 / 0.00%
|
8.80
|
9.02
|
8.71
|
8.88
|
8.88
|
8.88
|
166,000
|
|
|
12/12/2025
|
-0.01 / -0.11%
|
8.80
|
8.89
|
8.80
|
8.88
|
8.83
|
8.88
|
181,600
|
|
|
12/11/2025
|
-0.01 / -0.11%
|
8.94
|
8.94
|
8.70
|
8.89
|
8.82
|
8.89
|
171,500
|
|
|
12/10/2025
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.65
|
8.90
|
8.85
|
8.90
|
119,400
|
|
|
12/9/2025
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.99
|
9.00
|
113,900
|
|
|
12/8/2025
|
-0.18 / -1.94%
|
9.20
|
9.25
|
8.98
|
9.10
|
9.03
|
9.10
|
131,500
|
|
|