|
Closing price on 10/27/2026
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
1,069,000 |
| Split-adjusted Price |
10.15 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2026
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.00
|
10.15
|
10.08
|
10.15
|
1,069,000
|
|
|
10/26/2026
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.05
|
10.20
|
10.14
|
10.20
|
760,600
|
|
|
10/23/2026
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.13
|
10.20
|
328,300
|
|
|
10/22/2026
|
0.00 / 0.00%
|
10.00
|
10.25
|
10.00
|
10.20
|
10.20
|
10.20
|
117,900
|
|
|
10/21/2026
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.22
|
10.20
|
130,000
|
|
|
10/20/2026
|
-0.20 / -1.92%
|
10.25
|
10.30
|
10.05
|
10.20
|
10.19
|
10.20
|
75,000
|
|
|
10/19/2026
|
+0.45 / +4.52%
|
9.98
|
10.40
|
9.95
|
10.40
|
10.13
|
10.40
|
131,200
|
|
|
10/16/2026
|
-0.35 / -3.40%
|
10.00
|
10.30
|
9.95
|
9.95
|
10.10
|
9.95
|
113,300
|
|
|
10/15/2026
|
+0.20 / +1.98%
|
10.10
|
10.50
|
9.98
|
10.30
|
10.37
|
10.30
|
30,700
|
|
|
10/14/2026
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.93
|
10.10
|
10.02
|
10.10
|
27,700
|
|
|
10/13/2026
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.97
|
10.00
|
75,400
|
|
|
10/12/2026
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.99
|
10.10
|
10.12
|
10.10
|
382,200
|
|
|
10/9/2026
|
-0.25 / -2.37%
|
10.50
|
10.50
|
9.84
|
10.30
|
10.36
|
10.30
|
269,200
|
|
|
10/8/2026
|
-0.05 / -0.47%
|
10.40
|
10.60
|
10.20
|
10.55
|
10.48
|
10.55
|
189,200
|
|
|
10/7/2026
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.35
|
10.60
|
10.55
|
10.60
|
220,800
|
|
|
10/6/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.35
|
10.40
|
48,500
|
|
|
10/5/2026
|
-0.15 / -1.42%
|
10.55
|
10.60
|
10.40
|
10.40
|
10.58
|
10.40
|
183,200
|
|
|
10/2/2026
|
-0.15 / -1.40%
|
10.65
|
10.70
|
10.30
|
10.55
|
10.59
|
10.55
|
139,500
|
|
|
10/1/2026
|
-0.05 / -0.47%
|
10.65
|
10.75
|
10.55
|
10.70
|
10.69
|
10.70
|
186,000
|
|
|
9/30/2026
|
-0.05 / -0.46%
|
11.10
|
11.10
|
10.55
|
10.75
|
10.71
|
10.75
|
298,600
|
|
|
9/29/2026
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.55
|
10.80
|
10.67
|
10.80
|
431,200
|
|
|
9/28/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.66
|
10.70
|
107,900
|
|
|
9/25/2026
|
+0.10 / +0.94%
|
10.70
|
10.75
|
10.60
|
10.70
|
10.71
|
10.70
|
239,100
|
|
|
9/24/2026
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.60
|
10.60
|
10.67
|
10.60
|
240,100
|
|
|
9/23/2026
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.65
|
10.65
|
10.75
|
10.65
|
518,000
|
|
|
9/22/2026
|
-0.15 / -1.38%
|
10.80
|
10.85
|
10.70
|
10.70
|
10.79
|
10.70
|
868,700
|
|
|
9/21/2026
|
+0.15 / +1.40%
|
10.85
|
10.95
|
10.75
|
10.85
|
10.88
|
10.85
|
480,700
|
|
|
9/18/2026
|
-0.40 / -3.60%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.92
|
10.70
|
887,500
|
|
|
9/17/2026
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.00
|
11.10
|
11.15
|
11.10
|
1,137,600
|
|
|
9/16/2026
|
+0.35 / +3.26%
|
10.75
|
11.10
|
10.70
|
11.10
|
10.95
|
11.10
|
1,042,300
|
|
|