|
Closing price on 4/1/2026
|
|
| Open |
14.05 |
| High |
14.25 |
| Low |
13.95 |
| Volume |
795,800 |
| Split-adjusted Price |
14.00 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2026
|
0.00 / 0.00%
|
14.05
|
14.25
|
13.95
|
14.00
|
14.07
|
14.00
|
795,800
|
|
|
3/31/2026
|
0.00 / 0.00%
|
14.00
|
14.45
|
13.80
|
14.00
|
14.09
|
14.00
|
850,500
|
|
|
3/30/2026
|
+0.50 / +3.70%
|
14.30
|
14.40
|
13.60
|
14.00
|
14.02
|
14.00
|
931,200
|
|
|
3/27/2026
|
+0.65 / +5.06%
|
12.80
|
13.70
|
12.75
|
13.50
|
13.32
|
13.50
|
903,400
|
|
|
3/26/2026
|
+0.10 / +0.78%
|
12.65
|
12.85
|
12.55
|
12.85
|
12.66
|
12.85
|
228,400
|
|
|
3/25/2026
|
-0.15 / -1.16%
|
12.90
|
12.90
|
12.60
|
12.75
|
12.75
|
12.75
|
326,400
|
|
|
3/24/2026
|
+0.75 / +6.17%
|
13.00
|
13.00
|
12.20
|
12.90
|
12.74
|
12.90
|
969,800
|
|
|
3/23/2026
|
+0.75 / +6.58%
|
11.50
|
12.15
|
11.45
|
12.15
|
12.03
|
12.15
|
1,365,600
|
|
|
3/20/2026
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.45
|
11.40
|
301,000
|
|
|
3/19/2026
|
+0.40 / +3.67%
|
10.80
|
11.30
|
10.20
|
11.30
|
10.66
|
11.30
|
825,200
|
|
|
3/18/2026
|
+0.25 / +2.35%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.90
|
10.90
|
213,600
|
|
|
3/17/2026
|
+0.69 / +6.93%
|
9.96
|
10.65
|
9.96
|
10.65
|
10.29
|
10.65
|
428,000
|
|
|
3/16/2026
|
-0.01 / -0.10%
|
9.97
|
9.97
|
9.95
|
9.96
|
9.96
|
9.96
|
67,900
|
|
|
3/13/2026
|
+0.03 / +0.30%
|
9.90
|
9.97
|
9.81
|
9.97
|
9.91
|
9.97
|
119,600
|
|
|
3/12/2026
|
+0.26 / +2.69%
|
9.68
|
9.98
|
9.60
|
9.94
|
9.87
|
9.94
|
239,000
|
|
|
3/11/2026
|
-0.12 / -1.22%
|
9.80
|
9.90
|
9.65
|
9.68
|
9.80
|
9.68
|
99,800
|
|
|
3/10/2026
|
+0.40 / +4.26%
|
9.40
|
9.82
|
9.40
|
9.80
|
9.66
|
9.80
|
34,400
|
|
|
3/9/2026
|
-0.57 / -5.72%
|
9.85
|
9.97
|
9.31
|
9.40
|
9.53
|
9.40
|
146,500
|
|
|
3/6/2026
|
-0.02 / -0.20%
|
9.82
|
9.99
|
9.80
|
9.97
|
9.96
|
9.97
|
244,200
|
|
|
3/5/2026
|
+0.02 / +0.20%
|
9.97
|
10.00
|
9.89
|
9.99
|
9.98
|
9.99
|
184,300
|
|
|
3/4/2026
|
-0.02 / -0.20%
|
9.89
|
10.05
|
9.82
|
9.97
|
10.03
|
9.97
|
369,800
|
|
|
3/3/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.86
|
9.99
|
9.97
|
9.99
|
250,100
|
|
|
3/2/2026
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.99
|
9.90
|
9.99
|
614,800
|
|
|
2/27/2026
|
-0.01 / -0.10%
|
9.98
|
10.10
|
9.98
|
9.99
|
10.01
|
9.99
|
535,000
|
|
|
2/26/2026
|
-0.20 / -1.96%
|
10.05
|
10.55
|
10.00
|
10.00
|
10.17
|
10.00
|
397,100
|
|
|
2/25/2026
|
+0.10 / +0.99%
|
10.20
|
10.20
|
9.99
|
10.20
|
10.05
|
10.20
|
466,900
|
|
|
2/24/2026
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.05
|
10.10
|
513,300
|
|
|
2/23/2026
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.94
|
10.00
|
9.99
|
10.00
|
362,000
|
|
|
2/13/2026
|
+0.05 / +0.50%
|
9.90
|
10.05
|
9.88
|
10.05
|
9.95
|
10.05
|
317,700
|
|
|
2/12/2026
|
-0.20 / -1.96%
|
9.98
|
10.20
|
9.70
|
10.00
|
10.02
|
10.00
|
407,200
|
|
|