|
|
Closing price on 8/11/2025
|
|
| Open |
12.10 |
| High |
12.55 |
| Low |
12.10 |
| Volume |
2,010,200 |
| Split-adjusted Price |
12.50 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
+0.40 / +3.31%
|
12.10
|
12.55
|
12.10
|
12.50
|
12.32
|
12.50
|
2,010,200
|
|
|
8/8/2025
|
+0.15 / +1.26%
|
11.85
|
12.20
|
11.60
|
12.10
|
11.97
|
12.10
|
918,600
|
|
|
8/7/2025
|
+0.15 / +1.27%
|
11.80
|
12.00
|
11.60
|
11.95
|
11.77
|
11.95
|
513,700
|
|
|
8/6/2025
|
-0.05 / -0.42%
|
11.75
|
11.95
|
11.70
|
11.80
|
11.81
|
11.80
|
535,600
|
|
|
8/5/2025
|
-0.15 / -1.25%
|
11.90
|
12.00
|
11.65
|
11.85
|
11.88
|
11.85
|
251,500
|
|
|
8/4/2025
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.60
|
12.00
|
12.01
|
12.00
|
295,300
|
|
|
8/1/2025
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.50
|
12.00
|
11.82
|
12.00
|
448,000
|
|
|
7/31/2025
|
+0.20 / +1.71%
|
11.60
|
12.00
|
11.40
|
11.90
|
11.73
|
11.90
|
374,900
|
|
|
7/30/2025
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.20
|
11.70
|
11.60
|
11.70
|
437,100
|
|
|
7/29/2025
|
-0.35 / -2.93%
|
12.00
|
12.40
|
11.30
|
11.60
|
11.66
|
11.60
|
418,300
|
|
|
7/28/2025
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.00
|
11.95
|
11.47
|
11.95
|
1,219,800
|
|
|
7/25/2025
|
+0.55 / +5.16%
|
10.65
|
11.30
|
10.65
|
11.20
|
10.92
|
11.20
|
1,090,900
|
|
|
7/24/2025
|
+0.50 / +4.93%
|
10.10
|
10.70
|
10.00
|
10.65
|
10.36
|
10.65
|
1,478,300
|
|
|
7/23/2025
|
-0.15 / -1.46%
|
10.30
|
10.45
|
10.00
|
10.15
|
10.13
|
10.15
|
590,700
|
|
|
7/22/2025
|
+0.15 / +1.48%
|
10.20
|
10.30
|
10.05
|
10.30
|
10.20
|
10.30
|
349,600
|
|
|
7/21/2025
|
-0.25 / -2.40%
|
10.40
|
10.40
|
10.15
|
10.15
|
10.27
|
10.15
|
744,252
|
|
|
7/18/2025
|
-0.05 / -0.48%
|
10.45
|
10.75
|
10.25
|
10.40
|
10.48
|
10.40
|
319,900
|
|
|
7/17/2025
|
+0.25 / +2.45%
|
10.25
|
10.60
|
10.20
|
10.45
|
10.46
|
10.45
|
549,500
|
|
|
7/16/2025
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.05
|
10.20
|
10.20
|
10.20
|
163,200
|
|
|
7/15/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.25
|
10.25
|
10.25
|
380,500
|
|
|
7/14/2025
|
+0.15 / +1.49%
|
10.05
|
10.35
|
10.00
|
10.25
|
10.16
|
10.25
|
466,000
|
|
|
7/11/2025
|
+0.05 / +0.50%
|
10.00
|
10.10
|
9.97
|
10.10
|
10.04
|
10.10
|
307,200
|
|
|
7/10/2025
|
+0.05 / +0.50%
|
10.00
|
10.15
|
9.98
|
10.05
|
10.02
|
10.05
|
250,500
|
|
|
7/9/2025
|
-0.15 / -1.48%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.09
|
10.00
|
301,500
|
|
|
7/8/2025
|
+0.05 / +0.50%
|
10.10
|
10.20
|
9.95
|
10.15
|
10.10
|
10.15
|
356,100
|
|
|
7/7/2025
|
+0.12 / +1.20%
|
9.92
|
10.15
|
9.90
|
10.10
|
9.97
|
10.10
|
432,200
|
|
|
7/4/2025
|
+0.08 / +0.81%
|
9.90
|
10.05
|
9.90
|
9.98
|
9.94
|
9.98
|
385,300
|
|
|
7/3/2025
|
-0.06 / -0.60%
|
9.95
|
9.96
|
9.90
|
9.90
|
9.93
|
9.90
|
274,500
|
|
|
7/2/2025
|
0.00 / 0.00%
|
9.96
|
10.00
|
9.90
|
9.96
|
9.94
|
9.96
|
264,400
|
|
|
7/1/2025
|
+0.01 / +0.10%
|
9.90
|
10.00
|
9.90
|
9.96
|
9.96
|
9.96
|
216,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|