|
Closing price on 2/24/2025
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
190,000 |
| Split-adjusted Price |
11.95 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
+0.25 / +2.14%
|
11.80
|
12.00
|
11.40
|
11.95
|
11.75
|
11.95
|
190,000
|
|
|
2/21/2025
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.55
|
11.70
|
11.68
|
11.70
|
181,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.72
|
11.70
|
187,600
|
|
|
2/19/2025
|
+0.05 / +0.43%
|
11.75
|
12.20
|
11.40
|
11.70
|
11.72
|
11.70
|
307,400
|
|
|
2/18/2025
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.35
|
11.65
|
11.54
|
11.65
|
222,900
|
|
|
2/17/2025
|
-0.15 / -1.27%
|
11.80
|
11.85
|
11.50
|
11.65
|
11.68
|
11.65
|
200,600
|
|
|
2/14/2025
|
+0.20 / +1.72%
|
11.60
|
12.05
|
11.60
|
11.80
|
11.73
|
11.80
|
190,300
|
|
|
2/13/2025
|
-0.10 / -0.85%
|
11.75
|
11.80
|
11.40
|
11.60
|
11.60
|
11.60
|
265,500
|
|
|
2/12/2025
|
+0.65 / +5.88%
|
11.05
|
11.80
|
11.05
|
11.70
|
11.70
|
11.70
|
385,500
|
|
|
2/11/2025
|
+0.05 / +0.45%
|
11.00
|
11.30
|
10.90
|
11.05
|
11.07
|
11.05
|
196,500
|
|
|
2/10/2025
|
-0.35 / -3.08%
|
11.35
|
11.50
|
11.00
|
11.00
|
11.18
|
11.00
|
376,300
|
|
|
2/7/2025
|
-0.20 / -1.73%
|
11.55
|
11.80
|
11.25
|
11.35
|
11.37
|
11.35
|
196,000
|
|
|
2/6/2025
|
-0.20 / -1.70%
|
11.70
|
11.80
|
11.50
|
11.55
|
11.66
|
11.55
|
160,200
|
|
|
2/5/2025
|
+0.05 / +0.43%
|
12.00
|
12.00
|
11.45
|
11.75
|
11.71
|
11.75
|
207,300
|
|
|
2/4/2025
|
+0.35 / +3.08%
|
11.50
|
11.85
|
11.50
|
11.70
|
11.62
|
11.70
|
230,700
|
|
|
2/3/2025
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.20
|
11.35
|
11.32
|
11.35
|
192,100
|
|
|
1/24/2025
|
-0.30 / -2.59%
|
11.70
|
11.80
|
11.15
|
11.30
|
11.38
|
11.30
|
156,800
|
|
|
1/23/2025
|
+0.45 / +4.04%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.57
|
11.60
|
143,400
|
|
|
1/22/2025
|
-0.45 / -3.88%
|
11.60
|
11.80
|
11.15
|
11.15
|
11.48
|
11.15
|
204,400
|
|
|
1/21/2025
|
-0.05 / -0.43%
|
11.65
|
11.85
|
10.95
|
11.60
|
11.23
|
11.60
|
432,900
|
|
|
1/20/2025
|
-0.80 / -6.43%
|
12.20
|
12.30
|
11.60
|
11.65
|
11.80
|
11.65
|
339,500
|
|
|
1/17/2025
|
-0.10 / -0.80%
|
12.55
|
13.00
|
11.90
|
12.45
|
12.42
|
12.45
|
637,000
|
|
|
1/16/2025
|
-0.70 / -5.28%
|
13.25
|
13.35
|
12.55
|
12.55
|
12.84
|
12.55
|
486,000
|
|
|
1/15/2025
|
+0.10 / +0.76%
|
13.15
|
13.50
|
12.90
|
13.25
|
13.30
|
13.25
|
488,200
|
|
|
1/14/2025
|
-0.05 / -0.38%
|
13.40
|
13.40
|
12.85
|
13.15
|
13.15
|
13.15
|
169,100
|
|
|
1/13/2025
|
+0.50 / +3.94%
|
12.80
|
13.20
|
12.40
|
13.20
|
12.85
|
13.20
|
272,300
|
|
|
1/10/2025
|
-0.25 / -1.93%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.81
|
12.70
|
260,000
|
|
|
1/9/2025
|
-0.20 / -1.52%
|
13.50
|
13.50
|
12.60
|
12.95
|
12.94
|
12.95
|
209,700
|
|
|
1/8/2025
|
+0.10 / +0.77%
|
13.40
|
13.40
|
12.65
|
13.15
|
12.88
|
13.15
|
239,800
|
|
|
1/7/2025
|
-0.45 / -3.33%
|
13.55
|
13.80
|
12.95
|
13.05
|
13.15
|
13.05
|
270,800
|
|
|