Historical Stock Prices

TCO 
$81.95
*  
1.58
1.89%
Get TCO Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading TCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 83.51 83.51 81.88 81.95 464,742
01/29/2015 83.46 83.73 82.66 83.53 316,543
01/28/2015 84.36 85.08 83.17 83.35 558,720
01/27/2015 84.04 84.76 83.72 83.77 415,218
01/26/2015 83.73 84.44 83.1 84.29 552,801
01/23/2015 84.78 85.2632 83.45 83.8 370,742
01/22/2015 83.65 84.81 83.18 84.7 438,291
01/21/2015 83.1 83.42 82.44 83.22 204,713
01/20/2015 83.97 84.14 82.66 83.18 398,201
01/16/2015 83.24 84.05 82.77 83.91 307,103
01/15/2015 83.49 83.87 82.66 83.18 353,289
01/14/2015 82.08 83.66 81.58 83.42 457,907
01/13/2015 82.66 83.34 81.81 82.39 282,573
01/12/2015 82.17 83.12 82.17 82.62 375,359
01/09/2015 82.12 82.95 81.72 82.3 366,444
01/08/2015 81.59 82.7 81.25 82.23 554,168
01/07/2015 79.76 81.72 78.96 81.53 472,186
01/06/2015 78.35 79.46 78.2801 79.43 583,649
01/05/2015 77.69 78.53 77.145 78.28 512,455
01/02/2015 76.6 77.96 76.43 77.92 436,661
12/31/2014 77.62 78.31 76.34 76.42 450,419
12/30/2014 76.92 77.98 76.91 77.39 358,027
12/29/2014 75.97 77.17 75.91 77.13 393,119
12/26/2014 75.85 76.43 75.47 75.94 167,190
12/24/2014 76.11 76.76 75.65 75.81 115,662
12/23/2014 76.47 76.72 76 76.18 334,634
12/22/2014 74.74 76.44 74.73 76.42 430,030
12/19/2014 75.12 75.75 74.61 74.75 715,482
12/18/2014 74.46 75.36 74.38 75.29 600,842
12/17/2014 73.54 74.17 72.9 74.08 477,193
12/16/2014 73.02 73.54 72.36 73.08 713,864
12/15/2014 74.59 74.59 72.56 73.24 649,301
12/12/2014 74.33 74.92 74.15 74.24 600,722
12/11/2014 75.4 75.92 74.1 74.58 774,303
12/10/2014 79.66 79.94 79.1399 79.4 671,545
12/09/2014 79.55 80.25 79.47 79.73 467,396
12/08/2014 79.6 80.53 79.5 80.06 740,764
12/05/2014 79.25 79.5975 78.63 79.3 384,671
12/04/2014 80.11 80.2 79.12 79.51 492,250
12/03/2014 80.27 80.8199 79.64 80.04 443,458
12/02/2014 79.21 80.35 78.43 79.97 600,668
12/01/2014 79.05 79.63 78.67 78.67 301,878
11/28/2014 79.39 80.36 79.27 79.49 220,810
11/26/2014 78.94 79.468 78.85 79.12 292,718
11/25/2014 78.8 79.31 78.63 79 444,157
11/24/2014 77.94 78.73 77.61 78.6 259,967
11/21/2014 78.01 78.32 77.54 77.61 446,994
11/20/2014 78.55 78.65 77.375 77.43 536,700
11/19/2014 77.94 79.33 77.29 78.55 1,049,380
11/18/2014 76.25 76.91 75.755 76.3 325,121
11/17/2014 75.67 76.39 75.6 76.04 280,501
11/14/2014 76.18 76.61 75.5 75.66 325,026
11/13/2014 76.53 76.97 75.99 76.13 295,657
11/12/2014 76.97 77.55 76.22 76.32 216,095
11/11/2014 77.66 77.94 76.68 77.15 246,725
11/10/2014 76.38 77.63 76.17 77.59 213,439
11/07/2014 76.93 77.02 76.235 76.45 338,339
11/06/2014 77.53 77.67 76.65 76.79 286,553
11/05/2014 77.81 78.15 76.98 77.42 245,478
11/04/2014 77.36 77.85 77 77.73 251,214
11/03/2014 76.27 77.39 76.05 77.38 743,034
10/31/2014 78.18 78.442 75.83 76.05 800,397
10/30/2014 76.97 77.33 76.55 77.33 320,154
10/29/2014 77.28 77.67 76.69 77.13 319,685
10/28/2014 77.5 77.71 77.06 77.44 285,728
10/27/2014 76.83 77.44 76.65 77.4 219,599
10/24/2014 76.49 76.95 76.265 76.85 196,922
10/23/2014 76.76 76.8 76.24 76.5 522,477
10/22/2014 76.32 76.9 75.96 76.17 249,579
10/21/2014 75.81 76.37 75.405 76.16 360,575
10/20/2014 74.1 75.55 73.91 75.52 355,171
10/17/2014 75.97 75.97 73.53 74.09 328,394
10/16/2014 73.43 74.48 72.58 74.17 484,910
10/15/2014 74.79 75.29 73.54 73.94 752,494
10/14/2014 74.33 75.67 74.09 74.92 294,081
10/13/2014 74.23 75.09 73.91 73.97 289,851
10/10/2014 74.62 75.33 74.16 74.18 392,575
10/09/2014 74.51 75.32 74.03 74.47 344,105
10/08/2014 72.99 74.55 72.66 74.52 336,772
10/07/2014 73.21 73.43 72.76 72.8 261,875
10/06/2014 73.29 73.68 73.08 73.44 206,704
10/03/2014 73.41 73.44 72.56 73.09 279,688
10/02/2014 72.59 73.18 72.19 73 301,088
10/01/2014 72.82 73.34 72.66 72.75 532,212
09/30/2014 73.31 73.34 72.59 73 363,942
09/29/2014 72.8 73.39 72.42 73.39 246,841
09/26/2014 72.21 73.34 71.95 73.27 264,485
09/25/2014 72.92 73.17 72.24 72.27 294,605
09/24/2014 73.15 74.19 72.65 72.94 412,430
09/23/2014 73.7 74.31 73.2 73.21 426,319
09/22/2014 74.36 74.7 73.78 73.98 297,768
09/19/2014 74.64 75.157 74.46 74.54 559,458
09/18/2014 74.71 74.86 73.97 74.57 624,704
09/17/2014 74.74 75.21 74.18 74.71 572,304
09/16/2014 73.29 74.49 73.06 74.45 594,074
09/15/2014 73.04 73.61 72.84 73.18 442,211
09/12/2014 74.94 75.22 72.34 72.88 452,693
09/11/2014 75.28 75.66 74.9 75.13 270,066
09/10/2014 75.83 76.44 75.66 75.83 486,904
09/09/2014 76.4 76.7799 75.91 76.4 228,538
09/08/2014 76.49 77.12 76.44 76.62 281,012
09/05/2014 75.96 76.84 75.6601 76.79 260,861
09/04/2014 76.13 76.54 75.74 76.05 216,091
09/03/2014 76.17 76.71 76.163 76.26 283,382
09/02/2014 76.19 76.7 75.83 76.08 358,713
08/29/2014 76.16 76.32 75.8 76.17 186,349
08/28/2014 76.1 76.31 75.73 75.9 163,427
08/27/2014 75.79 76.25 75.61 76.15 199,427
08/26/2014 75.69 75.93 75.24 75.61 185,671
08/25/2014 75.47 75.78 75.15 75.51 194,776
08/22/2014 76.57 76.57 75.38 75.4 202,470
08/21/2014 76.33 76.73 76.3 76.44 279,178
08/20/2014 75.65 76.49 75.285 76.33 286,728
08/19/2014 75.38 75.91 75.1 75.88 330,105
08/18/2014 74.93 75.37 74.66 75.37 275,590
08/15/2014 75.22 75.43 74.39 74.59 298,321
08/14/2014 74.98 75.16 74.41 74.65 195,641
08/13/2014 73.93 74.84 73.93 74.83 405,808
08/12/2014 73.54 73.98 73.46 73.76 237,684
08/11/2014 73.1 73.91 72.86 73.71 194,933
08/08/2014 73 73.61 72.65 72.91 290,894
08/07/2014 73 73.18 72.71 73.01 327,948
08/06/2014 72.82 73.03 72.67 72.73 434,784
08/05/2014 73.28 73.78 72.9 73.14 564,003
08/04/2014 73.46 73.83 72.83 73.66 294,623
08/01/2014 73.45 74.2 73.06 73.19 895,365
07/31/2014 75.45 75.9 73.46 73.56 655,571
07/30/2014 75.76 76.25 75.25 75.65 427,275
07/29/2014 76.46 76.68 75.78 75.78 326,651
07/28/2014 75.97 76.75 75.61 76.41 330,474
07/25/2014 76.26 76.71 75.68 75.81 484,323
07/24/2014 76.66 77.17 76.03 76.46 397,378
07/23/2014 76.83 77.4 76.54 76.68 360,053
07/22/2014 76.97 77.06 76.53 76.71 318,478
07/21/2014 76.86 76.86 76.25 76.43 252,674
07/18/2014 76.44 77.15 76.36 76.98 256,182
07/17/2014 76.6 76.85 76.07 76.15 253,575
07/16/2014 76.96 77.255 76.23 76.73 315,824
07/15/2014 76.82 77.09 76.42 76.89 430,302
07/14/2014 76.69 77.12 76.4 76.68 226,632
07/11/2014 76.56 76.72 76.22 76.54 163,361
07/10/2014 76.16 77.11 76.15 76.44 241,390
07/09/2014 76.67 76.82 75.68 76.54 210,928
07/08/2014 76.2 76.83 76.2 76.63 384,489
07/07/2014 76.16 76.52 75.77 76.28 257,258
07/03/2014 76.61 76.61 75.77 76.24 243,293
07/02/2014 76.58 76.68 75.855 76.6 446,357
07/01/2014 75.63 76.83 75.26 76.58 622,407
06/30/2014 75.62 75.97 74.92 75.81 511,360
06/27/2014 74.64 75.62 74.41 75.41 942,763
06/26/2014 75.23 75.23 74.39 74.64 322,780
06/25/2014 74.87 75.36 74.78 75.16 441,714
06/24/2014 74.82 75.21 74.41 74.91 944,610
06/23/2014 75.4 75.5 74.8 74.88 258,286
06/20/2014 75.48 75.9 74.69 75.09 671,758
06/19/2014 75.44 75.85 75.24 75.66 465,933
06/18/2014 73.92 76.14 73.46 75.51 865,061
06/17/2014 73.36 73.97 73.01 73.68 330,481
06/16/2014 73.11 73.91 72.96 73.36 237,622
06/13/2014 73.77 73.78 72.91 73.48 229,039
06/12/2014 73.4 73.9 72.98 73.72 296,561
06/11/2014 73.98 74.365 73.49 74.07 343,239
06/10/2014 75.14 75.14 73.88 74.37 343,234
06/09/2014 76.15 76.4 74.73 75.2 282,943
06/06/2014 77.04 77.04 75.8 76.17 287,348
06/05/2014 75.45 76.88 75.24 76.8 323,164
06/04/2014 75.3 75.52 74.87 75.38 199,357
06/03/2014 75.11 75.54 74.86 75.31 130,477
06/02/2014 74.91 75.42 74.64 75.31 254,659
05/30/2014 74.39 75.15 74.08 74.9 493,918
05/29/2014 74.72 74.72 73.95 74.46 176,817
05/28/2014 74.67 74.98 73.89 74.59 455,932
05/27/2014 74.31 75.12 74.31 74.93 464,750
05/23/2014 73.87 74.3 73.34 74.11 135,587
05/22/2014 73.94 74.2 73.28 73.67 237,980
05/21/2014 73.94 74.14 73.56 73.97 283,094
05/20/2014 73.97 74.275 73.56 73.8 308,557
05/19/2014 74.49 74.49 73.655 73.9 199,826
05/16/2014 73.67 74.53 73.4 74.53 218,720
05/15/2014 73.89 74.23 73.01 73.78 292,039
05/14/2014 74.06 74.41 73.75 73.99 212,349
05/13/2014 74.74 75.33 73.85 74.02 490,261
05/12/2014 74.08 74.72 73.985 74.56 289,566
05/09/2014 74.16 74.21 73.26 73.78 258,415
05/08/2014 74.01 74.58 73.83 74.19 240,684
05/07/2014 72.8 73.98 72.8 73.9 339,821
05/06/2014 72.9 72.95 72.34 72.79 223,137
05/05/2014 72.46 73.4 72.46 73.26 193,286
05/02/2014 72.6 73.28 72.21 72.79 373,387
05/01/2014 72.85 73.22 71.84 72.8 441,742
04/30/2014 72.41 73.01 72.26 72.84 322,073
04/29/2014 73.26 73.38 72.35 72.64 231,969
04/28/2014 72.2 73.06 71.86 73.04 230,456
04/25/2014 72.46 73.596 70.99 71.93 456,301
04/24/2014 72.46 73.03 71.94 72.96 308,633
04/23/2014 72.45 72.55 71.66 72.17 453,100
04/22/2014 72.5 72.8 71.54 72.56 245,055
04/21/2014 72.01 72.45 71.73 72.43 278,344
04/17/2014 72.43 72.51 71.38 72.05 380,816
04/16/2014 72.75 72.95 72.13 72.74 451,287
04/15/2014 72.05 72.89 71.68 72.64 624,963
04/14/2014 71.93 72.15 71.27 72.02 421,584
04/11/2014 71.28 71.8 70.9 71.54 501,539
04/10/2014 71.43 71.87 71.24 71.44 457,295
04/09/2014 71.35 71.67 70.85 71.42 267,894
04/08/2014 70.87 71.38 70.3 71.3 193,179
04/07/2014 70.48 71.55 70.31 70.88 278,551
04/04/2014 70.76 70.99 70.2625 70.75 327,543
04/03/2014 70.83 70.83 69.9 70.4 230,936
04/02/2014 70.99 71.23 70.29 70.78 425,294
04/01/2014 70.76 71.04 69.99 70.98 380,085
03/31/2014 70.33 70.96 69.5 70.79 445,616
03/28/2014 69.45 70.29 69.45 70.04 406,236
03/27/2014 68.5 69.63 68.04 69.26 408,479
03/26/2014 69.93 69.93 68.42 68.5 623,169
03/25/2014 69.55 69.955 69.37 69.85 365,965
03/24/2014 69.44 69.6 68.6 69.2 274,371
03/21/2014 68.81 69.98 68.81 69.28 639,647
03/20/2014 68.72 68.79 67.48 68.69 975,607
03/19/2014 69.67 70.04 68.7 68.88 480,825
03/18/2014 69.45 69.66 69.18 69.66 274,357
03/17/2014 69.5 69.94 69.03 69.5 313,123
03/14/2014 69 69.45 68.94 69.12 216,969
03/13/2014 69.37 69.5 68.76 68.89 432,658
03/12/2014 69.29 69.95 69.26 69.75 503,773
03/11/2014 69.2 69.95 69.2 69.76 337,816
03/10/2014 69.06 69.66 68.74 69.07 310,943
03/07/2014 69.84 69.84 68.795 69.15 485,879
03/06/2014 70.53 70.7 69.67 69.82 813,003
03/05/2014 70.73 71.185 69.9 70.55 277,314
03/04/2014 70.76 71.48 70.46 70.86 515,722
03/03/2014 70.21 70.65 69.57 70.36 388,926
02/28/2014 70.06 70.75 69.81 70.45 560,790
02/27/2014 69.99 70.21 69.18 70.18 497,032
02/26/2014 70.81 71.01 69.79 69.87 654,256
02/25/2014 71.16 71.36 70.51 70.66 435,710
02/24/2014 71.04 72.11 71.01 71.02 725,652
02/21/2014 70.74 71.53 70.37 70.88 680,673
02/20/2014 70.95 71.42 70.02 70.65 500,155
02/19/2014 70.32 71.26 70.32 70.7 554,378
02/18/2014 69.53 70.55 69.27 70.52 543,567
02/14/2014 68.87 69.99 68.87 69.5 560,583
02/13/2014 69.05 69.6 68.12 68.86 742,831
02/12/2014 68.97 69.5 68.96 69.24 559,128
02/11/2014 68.44 69.48 68.26 69.06 626,632
02/10/2014 67.92 68.7 67.63 68.57 679,468
02/07/2014 68.01 69.16 67.66 67.88 679,208
02/06/2014 66.67 68.04 66.53 67.79 793,555
02/05/2014 65.24 66.4 65.02 66.38 820,231
02/04/2014 64.2 65.38 63.85 65.3 674,012
02/03/2014 64.92 64.995 63.6 64 760,372
01/31/2014 63.57 65.92 61.78 65.02 959,547
01/30/2014 63.98 64.37 63.49 64.1 954,327
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?