|
Closing price on 11/11/2025
|
|
| Open |
10.00 |
| High |
10.05 |
| Low |
9.80 |
| Volume |
123,100 |
| Split-adjusted Price |
10.00 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2025
|
-0.10 / -0.99%
|
10.00
|
10.05
|
9.80
|
10.00
|
9.95
|
10.00
|
123,100
|
|
|
11/10/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.02
|
10.10
|
54,200
|
|
|
11/7/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.50
|
10.10
|
9.88
|
10.10
|
373,300
|
|
|
11/6/2025
|
-0.05 / -0.49%
|
10.00
|
10.15
|
9.95
|
10.10
|
10.04
|
10.10
|
193,500
|
|
|
11/5/2025
|
-0.25 / -2.40%
|
10.00
|
10.35
|
10.00
|
10.15
|
10.11
|
10.15
|
374,300
|
|
|
11/4/2025
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.00
|
10.40
|
10.15
|
10.40
|
509,100
|
|
|
11/3/2025
|
-0.20 / -1.89%
|
10.45
|
10.55
|
10.00
|
10.40
|
10.12
|
10.40
|
641,800
|
|
|
10/31/2025
|
-0.05 / -0.47%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.18
|
10.60
|
916,800
|
|
|
10/30/2025
|
+0.05 / +0.47%
|
10.50
|
10.65
|
10.00
|
10.65
|
10.29
|
10.65
|
531,400
|
|
|
10/29/2025
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.12
|
10.60
|
478,800
|
|
|
10/28/2025
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.00
|
10.60
|
10.22
|
10.60
|
390,900
|
|
|
10/27/2025
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.05
|
10.60
|
10.40
|
10.60
|
276,400
|
|
|
10/24/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.05
|
10.60
|
10.35
|
10.60
|
188,500
|
|
|
10/23/2025
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.10
|
10.60
|
10.48
|
10.60
|
225,900
|
|
|
10/22/2025
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.40
|
10.70
|
10.57
|
10.70
|
148,300
|
|
|
10/21/2025
|
+0.05 / +0.47%
|
10.60
|
10.90
|
10.40
|
10.75
|
10.64
|
10.75
|
175,200
|
|
|
10/20/2025
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.35
|
10.70
|
10.59
|
10.70
|
132,200
|
|
|
10/17/2025
|
-0.10 / -0.92%
|
10.75
|
10.80
|
10.40
|
10.80
|
10.57
|
10.80
|
112,800
|
|
|
10/16/2025
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.62
|
10.90
|
160,100
|
|
|
10/15/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.82
|
11.00
|
191,800
|
|
|
10/14/2025
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.73
|
11.00
|
290,800
|
|
|
10/13/2025
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.62
|
10.50
|
196,800
|
|
|
10/10/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.65
|
10.80
|
222,200
|
|
|
10/9/2025
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.30
|
10.80
|
10.55
|
10.80
|
158,800
|
|
|
10/8/2025
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
10.80
|
10.73
|
10.80
|
202,000
|
|
|
10/7/2025
|
-0.10 / -0.92%
|
10.90
|
11.20
|
10.50
|
10.80
|
10.88
|
10.80
|
107,300
|
|
|
10/6/2025
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.70
|
10.90
|
10.89
|
10.90
|
269,900
|
|
|
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
|
|
|