|
Closing price on 11/5/2024
|
|
| Open |
19.45 |
| High |
19.45 |
| Low |
18.30 |
| Volume |
248,400 |
| Split-adjusted Price |
11.41 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
+0.20 / +1.06%
|
19.45
|
19.45
|
18.30
|
19.10
|
18.81
|
11.41
|
248,400
|
|
|
11/4/2024
|
+1.10 / +6.18%
|
17.80
|
19.00
|
17.30
|
18.90
|
18.44
|
11.29
|
365,200
|
|
|
11/1/2024
|
+0.55 / +3.19%
|
18.30
|
18.45
|
17.25
|
17.80
|
17.90
|
10.63
|
233,400
|
|
|
10/31/2024
|
+1.10 / +6.81%
|
16.40
|
17.25
|
15.70
|
17.25
|
16.61
|
10.30
|
374,500
|
|
|
10/30/2024
|
+0.10 / +0.62%
|
15.80
|
16.15
|
15.65
|
16.15
|
15.91
|
9.65
|
127,800
|
|
|
10/29/2024
|
+0.15 / +0.94%
|
16.00
|
16.40
|
15.70
|
16.05
|
16.00
|
9.59
|
146,400
|
|
|
10/28/2024
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.00
|
15.90
|
15.63
|
9.50
|
194,900
|
|
|
10/25/2024
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.71
|
9.50
|
85,300
|
|
|
10/24/2024
|
+0.20 / +1.26%
|
16.00
|
16.25
|
15.65
|
16.10
|
15.88
|
9.62
|
102,000
|
|
|
10/23/2024
|
-0.40 / -2.45%
|
16.00
|
16.30
|
15.20
|
15.90
|
15.81
|
9.50
|
209,700
|
|
|
10/22/2024
|
+0.10 / +0.62%
|
16.20
|
16.50
|
15.65
|
16.30
|
16.02
|
9.74
|
155,200
|
|
|
10/21/2024
|
0.00 / 0.00%
|
16.20
|
16.35
|
15.80
|
16.20
|
16.05
|
9.68
|
57,000
|
|
|
10/18/2024
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.15
|
16.20
|
16.28
|
9.68
|
127,300
|
|
|
10/17/2024
|
+0.10 / +0.62%
|
15.70
|
16.35
|
15.60
|
16.20
|
16.07
|
9.68
|
128,100
|
|
|
10/16/2024
|
-0.70 / -4.17%
|
16.80
|
16.80
|
15.70
|
16.10
|
16.31
|
9.62
|
199,600
|
|
|
10/15/2024
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.40
|
16.80
|
16.74
|
10.04
|
168,500
|
|
|
10/14/2024
|
-0.25 / -1.48%
|
16.80
|
16.85
|
15.95
|
16.60
|
16.28
|
9.92
|
159,800
|
|
|
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
|
|
|