|
Closing price on 9/30/2026
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.55 |
| Volume |
298,600 |
| Split-adjusted Price |
10.75 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2026
|
-0.05 / -0.46%
|
11.10
|
11.10
|
10.55
|
10.75
|
10.71
|
10.75
|
298,600
|
|
|
9/29/2026
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.55
|
10.80
|
10.67
|
10.80
|
431,200
|
|
|
9/28/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.66
|
10.70
|
107,900
|
|
|
9/25/2026
|
+0.10 / +0.94%
|
10.70
|
10.75
|
10.60
|
10.70
|
10.71
|
10.70
|
239,100
|
|
|
9/24/2026
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.60
|
10.60
|
10.67
|
10.60
|
240,100
|
|
|
9/23/2026
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.65
|
10.65
|
10.75
|
10.65
|
518,000
|
|
|
9/22/2026
|
-0.15 / -1.38%
|
10.80
|
10.85
|
10.70
|
10.70
|
10.79
|
10.70
|
868,700
|
|
|
9/21/2026
|
+0.15 / +1.40%
|
10.85
|
10.95
|
10.75
|
10.85
|
10.88
|
10.85
|
480,700
|
|
|
9/18/2026
|
-0.40 / -3.60%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.92
|
10.70
|
887,500
|
|
|
9/17/2026
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.00
|
11.10
|
11.15
|
11.10
|
1,137,600
|
|
|
9/16/2026
|
+0.35 / +3.26%
|
10.75
|
11.10
|
10.70
|
11.10
|
10.95
|
11.10
|
1,042,300
|
|
|
9/15/2026
|
+0.15 / +1.42%
|
10.70
|
10.75
|
10.60
|
10.75
|
10.65
|
10.75
|
546,400
|
|
|
9/14/2026
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.35
|
10.60
|
10.46
|
10.60
|
234,500
|
|
|
9/11/2026
|
-0.20 / -1.89%
|
10.60
|
10.65
|
10.40
|
10.40
|
10.51
|
10.40
|
246,300
|
|
|
9/10/2026
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.66
|
10.60
|
179,100
|
|
|
9/9/2026
|
+0.15 / +1.41%
|
10.75
|
10.80
|
10.50
|
10.80
|
10.64
|
10.80
|
244,600
|
|
|
9/8/2026
|
-0.25 / -2.29%
|
10.90
|
10.95
|
10.65
|
10.65
|
10.77
|
10.65
|
214,400
|
|
|
9/7/2026
|
+0.10 / +0.93%
|
11.00
|
11.15
|
10.80
|
10.90
|
10.95
|
10.90
|
159,600
|
|
|
9/4/2026
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.89
|
10.80
|
244,500
|
|
|
9/3/2026
|
-0.25 / -2.22%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.11
|
11.00
|
347,200
|
|
|
8/28/2026
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.25
|
11.20
|
11.25
|
332,100
|
|
|
8/27/2026
|
0.00 / 0.00%
|
11.25
|
11.50
|
11.05
|
11.25
|
11.26
|
11.25
|
345,700
|
|
|
8/26/2026
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.05
|
11.25
|
11.20
|
11.25
|
380,900
|
|
|
8/25/2026
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.00
|
11.30
|
11.31
|
11.30
|
925,100
|
|
|
8/24/2026
|
-0.20 / -1.69%
|
11.80
|
12.15
|
11.50
|
11.60
|
11.77
|
11.60
|
838,800
|
|
|
8/21/2026
|
+0.60 / +5.36%
|
11.35
|
11.90
|
11.20
|
11.80
|
11.64
|
11.80
|
846,500
|
|
|
8/20/2026
|
+0.60 / +5.66%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.77
|
11.20
|
1,717,100
|
|
|
8/19/2026
|
+0.05 / +0.47%
|
10.55
|
10.65
|
10.55
|
10.60
|
10.58
|
10.60
|
1,858,400
|
|
|
8/18/2026
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.50
|
10.55
|
10.63
|
10.55
|
2,377,600
|
|
|
8/17/2026
|
+0.30 / +2.88%
|
10.40
|
10.75
|
10.40
|
10.70
|
10.62
|
10.70
|
2,093,600
|
|
|