|
Closing price on 10/11/2024
|
|
| Open |
17.40 |
| High |
17.95 |
| Low |
16.70 |
| Volume |
178,000 |
| Split-adjusted Price |
10.07 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2024
|
-0.45 / -2.60%
|
17.40
|
17.95
|
16.70
|
16.85
|
17.26
|
10.07
|
178,000
|
|
|
10/10/2024
|
+0.50 / +2.98%
|
17.05
|
17.40
|
16.50
|
17.30
|
16.81
|
10.33
|
344,000
|
|
|
10/9/2024
|
-0.45 / -2.61%
|
16.90
|
17.35
|
16.80
|
16.80
|
16.96
|
10.04
|
319,700
|
|
|
10/8/2024
|
0.00 / 0.00%
|
17.30
|
17.60
|
16.50
|
17.25
|
17.28
|
10.30
|
322,800
|
|
|
10/7/2024
|
+0.35 / +2.07%
|
17.35
|
17.50
|
16.85
|
17.25
|
17.29
|
10.30
|
166,700
|
|
|
10/4/2024
|
-0.65 / -3.70%
|
17.60
|
17.60
|
16.50
|
16.90
|
16.81
|
10.10
|
278,500
|
|
|
10/3/2024
|
-0.50 / -2.77%
|
18.25
|
18.30
|
17.35
|
17.55
|
17.91
|
10.48
|
151,600
|
|
|
10/2/2024
|
-0.10 / -0.55%
|
18.15
|
18.15
|
17.60
|
18.05
|
17.88
|
10.78
|
131,400
|
|
|
10/1/2024
|
+0.95 / +5.52%
|
17.20
|
18.30
|
17.00
|
18.15
|
17.86
|
10.84
|
253,500
|
|
|
9/30/2024
|
-0.20 / -1.15%
|
17.50
|
17.50
|
16.65
|
17.20
|
16.88
|
10.27
|
164,000
|
|
|
9/27/2024
|
-0.40 / -2.25%
|
17.20
|
17.80
|
17.15
|
17.40
|
17.52
|
10.39
|
173,400
|
|
|
9/26/2024
|
-0.20 / -1.11%
|
17.80
|
18.05
|
16.75
|
17.80
|
17.41
|
10.63
|
247,100
|
|
|
9/25/2024
|
+0.30 / +1.69%
|
17.70
|
18.50
|
17.10
|
18.00
|
17.75
|
10.75
|
283,700
|
|
|
9/24/2024
|
+0.20 / +1.14%
|
17.60
|
17.80
|
16.85
|
17.70
|
17.51
|
10.57
|
150,500
|
|
|
9/23/2024
|
+0.10 / +0.57%
|
17.30
|
18.30
|
17.25
|
17.50
|
17.62
|
10.45
|
234,100
|
|
|
9/20/2024
|
+0.20 / +1.16%
|
17.95
|
18.40
|
17.40
|
17.40
|
17.90
|
10.39
|
237,400
|
|
|
9/19/2024
|
+1.10 / +6.83%
|
16.45
|
17.20
|
16.15
|
17.20
|
16.80
|
10.27
|
446,100
|
|
|
9/18/2024
|
+0.10 / +0.63%
|
16.05
|
16.45
|
16.05
|
16.10
|
16.18
|
9.62
|
211,900
|
|
|
9/17/2024
|
+0.20 / +1.27%
|
15.10
|
16.55
|
15.10
|
16.00
|
15.87
|
9.56
|
156,400
|
|
|
9/16/2024
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.00
|
15.80
|
15.54
|
9.44
|
277,500
|
|
|
9/13/2024
|
-0.65 / -3.98%
|
16.30
|
16.75
|
15.65
|
15.70
|
15.90
|
9.38
|
134,200
|
|
|
9/12/2024
|
-0.85 / -4.94%
|
17.50
|
17.50
|
16.00
|
16.35
|
16.55
|
9.77
|
281,500
|
|
|
9/11/2024
|
+0.55 / +3.30%
|
17.50
|
17.50
|
16.10
|
17.20
|
17.00
|
10.27
|
201,400
|
|
|
9/10/2024
|
+1.05 / +6.73%
|
16.00
|
16.65
|
15.70
|
16.65
|
16.61
|
9.95
|
382,000
|
|
|
9/9/2024
|
+1.00 / +6.85%
|
14.60
|
15.60
|
14.35
|
15.60
|
15.35
|
9.32
|
351,800
|
|
|
9/6/2024
|
+0.10 / +0.69%
|
14.60
|
14.65
|
14.30
|
14.60
|
14.46
|
8.72
|
239,600
|
|
|
9/5/2024
|
+0.15 / +1.05%
|
14.10
|
14.65
|
14.10
|
14.50
|
14.40
|
8.66
|
224,900
|
|
|
9/4/2024
|
+0.75 / +5.51%
|
13.25
|
14.40
|
13.25
|
14.35
|
13.75
|
8.57
|
153,400
|
|
|
8/30/2024
|
-0.05 / -0.37%
|
13.70
|
13.90
|
13.20
|
13.60
|
13.57
|
8.12
|
195,400
|
|
|
8/29/2024
|
+0.05 / +0.37%
|
13.60
|
13.80
|
13.45
|
13.65
|
13.57
|
8.15
|
169,400
|
|
|