|
Closing price on 3/5/2025
|
|
| Open |
12.45 |
| High |
12.45 |
| Low |
12.10 |
| Volume |
265,500 |
| Split-adjusted Price |
12.35 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.10
|
12.35
|
12.33
|
12.35
|
265,500
|
|
|
3/4/2025
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.35
|
12.40
|
12.02
|
12.40
|
706,100
|
|
|
3/3/2025
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.30
|
11.60
|
11.47
|
11.60
|
366,600
|
|
|
2/28/2025
|
-0.25 / -2.09%
|
11.70
|
11.95
|
11.70
|
11.70
|
11.77
|
11.70
|
151,000
|
|
|
2/27/2025
|
-0.15 / -1.24%
|
12.00
|
12.00
|
11.70
|
11.95
|
11.85
|
11.95
|
165,500
|
|
|
2/26/2025
|
+0.10 / +0.83%
|
12.15
|
12.15
|
11.75
|
12.10
|
11.92
|
12.10
|
379,900
|
|
|
2/25/2025
|
+0.05 / +0.42%
|
12.00
|
12.45
|
11.90
|
12.00
|
12.09
|
12.00
|
261,600
|
|
|
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
|
|
|