|
Closing price on 4/22/2026
|
|
| Open |
14.20 |
| High |
14.45 |
| Low |
14.15 |
| Volume |
691,500 |
| Split-adjusted Price |
14.20 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2026
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.15
|
14.20
|
14.24
|
14.20
|
691,500
|
|
|
4/21/2026
|
+0.50 / +3.65%
|
13.40
|
14.40
|
13.40
|
14.20
|
13.93
|
14.20
|
544,400
|
|
|
4/20/2026
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.20
|
13.70
|
13.63
|
13.70
|
369,700
|
|
|
4/17/2026
|
-0.10 / -0.72%
|
13.70
|
13.85
|
13.35
|
13.70
|
13.64
|
13.70
|
260,600
|
|
|
4/16/2026
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.61
|
13.80
|
184,600
|
|
|
4/15/2026
|
+0.80 / +6.15%
|
12.80
|
13.80
|
12.80
|
13.80
|
13.05
|
13.80
|
227,200
|
|
|
4/14/2026
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.75
|
13.00
|
12.91
|
13.00
|
227,000
|
|
|
4/13/2026
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.40
|
13.00
|
12.79
|
13.00
|
251,900
|
|
|
4/10/2026
|
+0.50 / +4.10%
|
11.80
|
12.70
|
11.80
|
12.70
|
12.41
|
12.70
|
245,600
|
|
|
4/9/2026
|
-0.20 / -1.61%
|
12.20
|
12.85
|
11.80
|
12.20
|
12.27
|
12.20
|
432,600
|
|
|
4/8/2026
|
+0.70 / +5.98%
|
11.90
|
12.50
|
11.10
|
12.40
|
11.85
|
12.40
|
605,000
|
|
|
4/7/2026
|
-0.85 / -6.77%
|
12.15
|
12.30
|
11.70
|
11.70
|
11.74
|
11.70
|
561,900
|
|
|
4/6/2026
|
-0.90 / -6.69%
|
13.35
|
13.35
|
12.55
|
12.55
|
12.85
|
12.55
|
531,200
|
|
|
4/3/2026
|
-0.50 / -3.58%
|
13.65
|
13.80
|
13.30
|
13.45
|
13.51
|
13.45
|
506,300
|
|
|
4/2/2026
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.25
|
13.95
|
13.76
|
13.95
|
473,900
|
|
|
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
|
|
|