|
Closing price on 10/3/2025
|
|
| Open |
10.95 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
98,200 |
| Split-adjusted Price |
10.90 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2025
|
-0.10 / -0.91%
|
10.95
|
11.00
|
10.70
|
10.90
|
10.88
|
10.90
|
98,200
|
|
|
10/2/2025
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.85
|
11.00
|
10.95
|
11.00
|
209,600
|
|
|
10/1/2025
|
+0.05 / +0.46%
|
11.00
|
11.30
|
10.80
|
11.00
|
10.96
|
11.00
|
279,800
|
|
|
9/30/2025
|
-0.10 / -0.90%
|
11.05
|
11.05
|
10.90
|
10.95
|
10.96
|
10.95
|
163,900
|
|
|
9/29/2025
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.90
|
11.05
|
11.03
|
11.05
|
267,900
|
|
|
9/26/2025
|
-0.40 / -3.49%
|
11.40
|
11.45
|
10.75
|
11.05
|
11.09
|
11.05
|
373,900
|
|
|
9/25/2025
|
+0.45 / +4.09%
|
11.00
|
11.50
|
10.95
|
11.45
|
11.13
|
11.45
|
321,800
|
|
|
9/24/2025
|
-0.05 / -0.45%
|
11.10
|
11.20
|
10.70
|
11.00
|
10.94
|
11.00
|
230,900
|
|
|
9/23/2025
|
+0.05 / +0.45%
|
11.10
|
11.25
|
10.80
|
11.05
|
11.09
|
11.05
|
205,400
|
|
|
9/22/2025
|
-0.30 / -2.65%
|
11.30
|
11.50
|
10.65
|
11.00
|
11.20
|
11.00
|
180,900
|
|
|
9/19/2025
|
-0.15 / -1.31%
|
11.45
|
11.45
|
11.00
|
11.30
|
11.18
|
11.30
|
259,900
|
|
|
9/18/2025
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.00
|
11.45
|
11.37
|
11.45
|
162,500
|
|
|
9/17/2025
|
-0.05 / -0.44%
|
11.40
|
11.60
|
11.35
|
11.40
|
11.45
|
11.40
|
180,400
|
|
|
9/16/2025
|
+0.05 / +0.44%
|
11.40
|
11.70
|
11.25
|
11.45
|
11.43
|
11.45
|
202,100
|
|
|
9/15/2025
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.30
|
11.40
|
11.47
|
11.40
|
321,000
|
|
|
9/12/2025
|
-0.20 / -1.72%
|
11.60
|
11.80
|
11.40
|
11.40
|
11.57
|
11.40
|
360,100
|
|
|
9/11/2025
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.30
|
11.60
|
11.49
|
11.60
|
246,900
|
|
|
9/10/2025
|
+0.05 / +0.43%
|
11.55
|
11.75
|
11.50
|
11.60
|
11.61
|
11.60
|
303,400
|
|
|
9/9/2025
|
+0.05 / +0.43%
|
11.75
|
11.75
|
11.30
|
11.55
|
11.58
|
11.55
|
184,900
|
|
|
9/8/2025
|
-0.40 / -3.36%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.66
|
11.50
|
267,600
|
|
|
9/5/2025
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.70
|
11.90
|
11.85
|
11.90
|
370,900
|
|
|
9/4/2025
|
+0.10 / +0.85%
|
11.75
|
11.90
|
11.70
|
11.85
|
11.79
|
11.85
|
355,900
|
|
|
9/3/2025
|
+0.10 / +0.86%
|
11.70
|
11.75
|
11.60
|
11.75
|
11.67
|
11.75
|
310,900
|
|
|
8/29/2025
|
-0.05 / -0.43%
|
11.70
|
11.90
|
11.40
|
11.65
|
11.61
|
11.65
|
299,800
|
|
|
8/28/2025
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.71
|
11.70
|
515,100
|
|
|
8/27/2025
|
0.00 / 0.00%
|
12.15
|
12.30
|
11.50
|
12.10
|
11.82
|
12.10
|
530,500
|
|
|
8/26/2025
|
+0.70 / +6.14%
|
11.40
|
12.10
|
11.00
|
12.10
|
11.46
|
12.10
|
455,100
|
|
|
8/25/2025
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.00
|
11.40
|
11.41
|
11.40
|
433,800
|
|
|
8/22/2025
|
-0.50 / -4.24%
|
11.60
|
11.90
|
11.00
|
11.30
|
11.51
|
11.30
|
305,000
|
|
|
8/21/2025
|
-0.65 / -5.22%
|
12.45
|
12.50
|
11.60
|
11.80
|
11.82
|
11.80
|
802,500
|
|
|