|
Closing price on 6/24/2026
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.65 |
| Volume |
98,500 |
| Split-adjusted Price |
11.05 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2026
|
+0.05 / +0.45%
|
11.00
|
11.20
|
10.65
|
11.05
|
11.01
|
11.05
|
98,500
|
|
|
6/23/2026
|
-0.35 / -3.08%
|
11.20
|
11.55
|
10.75
|
11.00
|
11.13
|
11.00
|
180,600
|
|
|
6/22/2026
|
-0.40 / -3.40%
|
11.90
|
11.90
|
11.30
|
11.35
|
11.44
|
11.35
|
47,200
|
|
|
6/19/2026
|
-0.05 / -0.42%
|
11.50
|
11.80
|
11.40
|
11.75
|
11.66
|
11.75
|
20,800
|
|
|
6/18/2026
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.40
|
11.80
|
11.57
|
11.80
|
39,200
|
|
|
6/17/2026
|
+0.35 / +3.06%
|
11.95
|
11.95
|
11.45
|
11.80
|
11.67
|
11.80
|
20,900
|
|
|
6/16/2026
|
0.00 / 0.00%
|
11.40
|
11.55
|
11.25
|
11.45
|
11.35
|
11.45
|
34,200
|
|
|
6/15/2026
|
-0.40 / -3.38%
|
11.40
|
11.70
|
11.40
|
11.45
|
11.52
|
11.45
|
37,200
|
|
|
6/12/2026
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.45
|
11.85
|
11.69
|
11.85
|
15,000
|
|
|
6/11/2026
|
+0.05 / +0.42%
|
12.30
|
12.30
|
11.15
|
12.00
|
11.48
|
12.00
|
144,300
|
|
|
6/10/2026
|
-0.85 / -6.64%
|
12.45
|
12.45
|
11.95
|
11.95
|
12.02
|
11.95
|
192,600
|
|
|
6/9/2026
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.45
|
12.80
|
12.55
|
12.80
|
28,600
|
|
|
6/8/2026
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.50
|
13.00
|
12.61
|
13.00
|
52,700
|
|
|
6/5/2026
|
+0.65 / +5.24%
|
12.55
|
13.05
|
12.40
|
13.05
|
12.70
|
13.05
|
45,800
|
|
|
6/4/2026
|
-0.90 / -6.77%
|
13.25
|
13.30
|
12.40
|
12.40
|
12.92
|
12.40
|
332,800
|
|
|
6/3/2026
|
-0.35 / -2.56%
|
13.65
|
14.00
|
13.25
|
13.30
|
13.49
|
13.30
|
243,800
|
|
|
6/2/2026
|
+0.50 / +3.80%
|
13.30
|
13.65
|
12.25
|
13.65
|
12.79
|
13.65
|
466,500
|
|
|
6/1/2026
|
-0.95 / -6.74%
|
14.40
|
14.40
|
13.15
|
13.15
|
13.37
|
13.15
|
250,800
|
|
|
5/29/2026
|
-0.05 / -0.35%
|
13.95
|
14.50
|
13.60
|
14.10
|
14.08
|
14.10
|
177,400
|
|
|
5/28/2026
|
-0.35 / -2.41%
|
14.50
|
14.50
|
14.10
|
14.15
|
14.31
|
14.15
|
65,300
|
|
|
5/27/2026
|
-0.35 / -2.36%
|
14.95
|
15.00
|
14.40
|
14.50
|
14.66
|
14.50
|
101,700
|
|
|
5/26/2026
|
+0.10 / +0.68%
|
14.40
|
14.85
|
14.40
|
14.85
|
14.47
|
14.85
|
202,500
|
|
|
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
|
|
|