|
Closing price on 8/26/2025
|
|
| Open |
11.40 |
| High |
12.10 |
| Low |
11.00 |
| Volume |
455,100 |
| Split-adjusted Price |
12.10 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
+0.70 / +6.14%
|
11.40
|
12.10
|
11.00
|
12.10
|
11.46
|
12.10
|
455,100
|
|
|
8/25/2025
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.00
|
11.40
|
11.41
|
11.40
|
433,800
|
|
|
8/22/2025
|
-0.50 / -4.24%
|
11.60
|
11.90
|
11.00
|
11.30
|
11.51
|
11.30
|
305,000
|
|
|
8/21/2025
|
-0.65 / -5.22%
|
12.45
|
12.50
|
11.60
|
11.80
|
11.82
|
11.80
|
802,500
|
|
|
8/20/2025
|
+0.30 / +2.47%
|
12.00
|
12.50
|
11.60
|
12.45
|
11.95
|
12.45
|
529,900
|
|
|
8/19/2025
|
-0.85 / -6.54%
|
13.10
|
13.15
|
12.10
|
12.15
|
12.43
|
12.15
|
1,075,000
|
|
|
8/18/2025
|
-0.80 / -5.80%
|
13.80
|
13.90
|
13.00
|
13.00
|
13.57
|
13.00
|
613,000
|
|
|
8/15/2025
|
+0.80 / +6.15%
|
12.95
|
13.90
|
12.60
|
13.80
|
13.07
|
13.80
|
1,166,100
|
|
|
8/14/2025
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.40
|
13.00
|
12.79
|
13.00
|
681,500
|
|
|
8/13/2025
|
+0.15 / +1.17%
|
12.80
|
13.05
|
12.45
|
13.00
|
12.87
|
13.00
|
861,300
|
|
|
8/12/2025
|
+0.35 / +2.80%
|
12.50
|
13.15
|
12.00
|
12.85
|
12.50
|
12.85
|
875,600
|
|
|
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
|
|
|