|
Closing price on 5/25/2026
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.55 |
| Volume |
124,200 |
| Split-adjusted Price |
14.75 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
-0.45 / -2.96%
|
15.20
|
15.20
|
14.55
|
14.75
|
14.81
|
14.75
|
124,200
|
|
|
5/22/2026
|
-0.30 / -1.94%
|
15.95
|
15.95
|
15.20
|
15.20
|
15.38
|
15.20
|
203,100
|
|
|
5/21/2026
|
+0.90 / +6.16%
|
14.70
|
15.60
|
14.60
|
15.50
|
15.07
|
15.50
|
328,700
|
|
|
5/20/2026
|
-0.80 / -5.19%
|
15.40
|
15.40
|
14.60
|
14.60
|
15.01
|
14.60
|
304,000
|
|
|
5/19/2026
|
-0.15 / -0.96%
|
15.55
|
15.70
|
14.95
|
15.40
|
15.45
|
15.40
|
236,900
|
|
|
5/18/2026
|
+0.05 / +0.32%
|
15.50
|
15.60
|
15.30
|
15.55
|
15.47
|
15.55
|
222,900
|
|
|
5/15/2026
|
-0.40 / -2.52%
|
15.75
|
16.00
|
15.45
|
15.50
|
15.60
|
15.50
|
274,700
|
|
|
5/14/2026
|
+0.15 / +0.95%
|
15.75
|
16.00
|
15.50
|
15.90
|
15.72
|
15.90
|
195,800
|
|
|
5/13/2026
|
+0.65 / +4.30%
|
15.00
|
15.75
|
15.00
|
15.75
|
15.31
|
15.75
|
280,600
|
|
|
5/12/2026
|
-0.75 / -4.73%
|
15.70
|
15.70
|
14.95
|
15.10
|
15.14
|
15.10
|
266,300
|
|
|
5/11/2026
|
-0.75 / -4.52%
|
16.50
|
16.50
|
15.45
|
15.85
|
15.69
|
15.85
|
672,100
|
|
|
5/8/2026
|
+0.75 / +4.73%
|
16.30
|
16.60
|
15.55
|
16.60
|
16.01
|
16.60
|
372,100
|
|
|
5/7/2026
|
-0.30 / -1.86%
|
16.15
|
16.30
|
15.50
|
15.85
|
16.04
|
15.85
|
501,600
|
|
|
5/6/2026
|
+0.25 / +1.57%
|
15.90
|
16.25
|
15.90
|
16.15
|
16.10
|
16.15
|
777,600
|
|
|
5/5/2026
|
+0.80 / +5.30%
|
15.15
|
15.90
|
15.05
|
15.90
|
15.25
|
15.90
|
664,900
|
|
|
5/4/2026
|
-0.05 / -0.33%
|
15.00
|
15.15
|
15.00
|
15.10
|
15.07
|
15.10
|
256,300
|
|
|
4/29/2026
|
+0.30 / +2.02%
|
14.85
|
15.20
|
14.80
|
15.15
|
14.92
|
15.15
|
451,700
|
|
|
4/28/2026
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.70
|
14.85
|
14.77
|
14.85
|
463,700
|
|
|
4/24/2026
|
+0.45 / +3.15%
|
14.30
|
14.85
|
14.10
|
14.75
|
14.40
|
14.75
|
389,200
|
|
|
4/23/2026
|
+0.10 / +0.70%
|
14.10
|
14.45
|
13.85
|
14.30
|
14.29
|
14.30
|
409,200
|
|
|
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
|
|
|