Quantcast

Historical Stock Prices

TCO 
$50.8
*  
0.38
0.75%
Get TCO Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 50.43 51.075 50.3 50.8 786,647
04/17/2019 50.71 50.77 49.81 50.42 615,121
04/16/2019 52.65 52.82 50.21 50.49 360,578
04/15/2019 53.56 53.7 52.76 52.85 186,528
04/12/2019 53.65 53.91 53.25 53.59 181,006
04/11/2019 53.81 54.49 53.2 53.67 151,771
04/10/2019 53.53 54.25 53.21 53.91 165,863
04/09/2019 54 54.12 53.22 53.27 150,957
04/08/2019 53.97 54.18 53.74 53.88 221,223
04/05/2019 53.62 54.5 53.62 54.3 145,303
04/04/2019 53.49 53.69 53.06 53.39 223,575
04/03/2019 53.73 54.29 53.2 53.34 223,354
04/02/2019 53.35 53.815 52.7 53.68 297,241
04/01/2019 52.93 53.44 52.2 53.38 247,531
03/29/2019 53.32 53.79 52.65 52.88 313,188
03/28/2019 52.73 53.34 52.52 53.29 261,808
03/27/2019 53.17 53.62 52.56 52.72 226,875
03/26/2019 52.36 53.34 52.36 53.22 219,015
03/25/2019 52.19 52.76 51.44 52.12 247,231
03/22/2019 52.56 52.95 52.03 52.06 213,931
03/21/2019 50.85 52.87 50.85 52.59 340,541
03/20/2019 50.35 51.38 50.08 51.04 310,755
03/19/2019 50.33 51.06 50.08 50.46 225,625
03/18/2019 50.51 50.79 49.94 50.3 268,340
03/15/2019 51.3 51.48 50.24 50.35 790,928
03/14/2019 52.31 52.31 51.4821 51.8 264,653
03/13/2019 52.55 52.99 52.55 52.66 280,169
03/12/2019 51.81 52.69 51.77 52.41 293,268
03/11/2019 51.5 51.72 50.62 51.71 359,412
03/08/2019 51.62 51.98 51.06 51.21 228,095
03/07/2019 52.29 52.5 51.53 51.72 362,611
03/06/2019 52.39 52.785 51.82 51.97 311,538
03/05/2019 51.8 52.93 51.64 52.33 327,601
03/04/2019 51.54 51.83 50.77 51.64 461,945
03/01/2019 53.31 53.31 50.63 51.44 571,547
02/28/2019 52.86 53.67 52.355 53.38 448,733
02/27/2019 52.77 53.11 52.21 52.82 337,972
02/26/2019 53.06 53.18 52.32 53.04 372,090
02/25/2019 53.55 53.6932 52.74 52.8 508,152
02/22/2019 53.08 54.07 52.6949 53.45 584,295
02/21/2019 52.59 53.09 52.155 52.97 636,882
02/20/2019 51.69 52.64 51.34 52.56 1,111,938
02/19/2019 50.75 51.97 50.7 51.65 1,079,168
02/15/2019 51.06 51.14 49.905 50.5 672,604
02/14/2019 48.83 51.31 48.83 50.85 1,552,975
02/13/2019 48.67 49.5 48.5 48.87 361,583
02/12/2019 49.33 49.34 48.72 48.88 331,810
02/11/2019 49.24 49.5 48.9 49.17 393,938
02/08/2019 49.57 49.98 48.99 49.22 244,338
02/07/2019 49.72 49.82 48.84 49.66 372,398
02/06/2019 50.14 50.39 49.89 50.17 375,744
02/05/2019 49.52 50.46 49.23 50.39 484,214
02/04/2019 48.7 49.42 48.57 49.41 360,807
02/01/2019 49.82 50.25 47.89 48.82 305,049
01/31/2019 49.96 50.09 49.1 49.8 592,280
01/30/2019 49.71 51.12 49.625 49.96 550,435
01/29/2019 50.2 50.35 49.56 49.69 457,791
01/28/2019 49.37 50.56 49.26 50.12 669,300
01/25/2019 49.12 49.87 48.98 49.63 676,155
01/24/2019 49.2 49.2 48.57 48.9 669,623
01/23/2019 49.71 49.78 48.61 49.26 275,004
01/22/2019 50.52 50.63 49.34 49.81 309,830
01/18/2019 50.21 50.87 50.13 50.65 310,765
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio