|
Closing price on 7/30/2026
|
|
| Open |
10.65 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
1,109,700 |
| Split-adjusted Price |
10.80 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2026
|
+0.10 / +0.93%
|
10.65
|
10.90
|
10.60
|
10.80
|
10.69
|
10.80
|
1,109,700
|
|
|
7/29/2026
|
+0.10 / +0.94%
|
10.55
|
10.70
|
10.45
|
10.70
|
10.59
|
10.70
|
914,600
|
|
|
7/28/2026
|
+0.05 / +0.47%
|
10.55
|
10.60
|
10.45
|
10.60
|
10.54
|
10.60
|
544,600
|
|
|
7/27/2026
|
-0.05 / -0.47%
|
10.45
|
10.85
|
10.45
|
10.55
|
10.61
|
10.55
|
84,400
|
|
|
7/24/2026
|
-0.20 / -1.85%
|
10.65
|
10.70
|
10.45
|
10.60
|
10.59
|
10.60
|
283,200
|
|
|
7/23/2026
|
+0.40 / +3.85%
|
10.55
|
10.80
|
10.45
|
10.80
|
10.62
|
10.80
|
103,400
|
|
|
7/22/2026
|
-0.30 / -2.80%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.48
|
10.40
|
132,700
|
|
|
7/21/2026
|
+0.25 / +2.39%
|
10.75
|
10.75
|
10.45
|
10.70
|
10.65
|
10.70
|
60,500
|
|
|
7/20/2026
|
-0.30 / -2.79%
|
10.75
|
10.75
|
10.20
|
10.45
|
10.53
|
10.45
|
174,900
|
|
|
7/17/2026
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.45
|
10.75
|
10.64
|
10.75
|
219,900
|
|
|
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
|
|
|