|
Closing price on 7/16/2026
|
|
| Open |
10.75 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
112,700 |
| Split-adjusted Price |
10.65 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2026
|
-0.20 / -1.84%
|
10.75
|
11.00
|
10.50
|
10.65
|
10.67
|
10.65
|
112,700
|
|
|
7/15/2026
|
-0.25 / -2.25%
|
11.10
|
11.25
|
10.70
|
10.85
|
10.92
|
10.85
|
383,400
|
|
|
7/14/2026
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.80
|
11.10
|
11.03
|
11.10
|
297,300
|
|
|
7/13/2026
|
+0.20 / +1.83%
|
10.70
|
11.40
|
10.70
|
11.10
|
11.04
|
11.10
|
339,300
|
|
|
7/10/2026
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.85
|
10.90
|
239,700
|
|
|
7/9/2026
|
+0.15 / +1.40%
|
10.65
|
11.05
|
10.65
|
10.90
|
10.88
|
10.90
|
425,500
|
|
|
7/8/2026
|
-0.05 / -0.46%
|
10.65
|
11.00
|
10.50
|
10.75
|
10.76
|
10.75
|
448,500
|
|
|
7/7/2026
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.65
|
10.80
|
359,600
|
|
|
7/6/2026
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.55
|
10.70
|
10.72
|
10.70
|
248,200
|
|
|
7/3/2026
|
+0.20 / +1.89%
|
10.50
|
10.85
|
10.35
|
10.80
|
10.63
|
10.80
|
106,400
|
|
|
7/2/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.35
|
10.60
|
10.49
|
10.60
|
88,000
|
|
|
7/1/2026
|
-0.20 / -1.85%
|
10.75
|
10.80
|
10.60
|
10.60
|
10.71
|
10.60
|
25,200
|
|
|
6/30/2026
|
-0.30 / -2.70%
|
10.90
|
11.10
|
10.55
|
10.80
|
10.91
|
10.80
|
657,000
|
|
|
6/29/2026
|
-0.15 / -1.33%
|
11.00
|
11.30
|
10.75
|
11.10
|
10.96
|
11.10
|
232,200
|
|
|
6/26/2026
|
+0.05 / +0.45%
|
11.10
|
11.45
|
10.80
|
11.25
|
11.07
|
11.25
|
148,200
|
|
|
6/25/2026
|
+0.15 / +1.36%
|
11.00
|
11.20
|
10.30
|
11.20
|
10.63
|
11.20
|
411,100
|
|
|
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
|
|
|