|
Closing price on 1/29/2013
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.30 |
| Volume |
8,200 |
| Split-adjusted Price |
4.05 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
4.05
|
8,200
|
|
|
1/28/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
4.05
|
14,140
|
|
|
1/25/2013
|
+0.50 / +2.96%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.40
|
4.05
|
3,090
|
|
|
1/24/2013
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.93
|
9,900
|
|
|
1/23/2013
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
3.91
|
65,600
|
|
|
1/22/2013
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
3.96
|
66,900
|
|
|
1/21/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
3.98
|
23,040
|
|
|
1/18/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
3.98
|
33,920
|
|
|
1/17/2013
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
3.98
|
17,190
|
|
|
1/16/2013
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
3.98
|
29,970
|
|
|
1/15/2013
|
+0.40 / +2.41%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
3.96
|
6,170
|
|
|
1/14/2013
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.60
|
3.86
|
13,190
|
|
|
1/11/2013
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
3.93
|
14,670
|
|
|
1/10/2013
|
+0.60 / +3.70%
|
16.10
|
16.80
|
15.60
|
16.80
|
16.80
|
3.91
|
4,890
|
|
|
1/9/2013
|
-0.80 / -4.71%
|
17.10
|
17.10
|
16.20
|
16.20
|
16.20
|
3.77
|
9,440
|
|
|
1/8/2013
|
+0.60 / +3.66%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
3.96
|
4,560
|
|
|
1/7/2013
|
+0.40 / +2.50%
|
15.60
|
16.80
|
15.60
|
16.40
|
16.40
|
3.82
|
20,950
|
|
|
1/4/2013
|
+0.70 / +4.58%
|
14.90
|
16.00
|
14.90
|
16.00
|
16.00
|
3.72
|
30,560
|
|
|
1/3/2013
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.56
|
30,010
|
|
|
1/2/2013
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.80
|
15.00
|
15.00
|
3.49
|
17,510
|
|
|
12/28/2012
|
+0.30 / +2.03%
|
15.30
|
15.30
|
14.70
|
15.10
|
15.10
|
3.51
|
15,660
|
|
|
12/27/2012
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.60
|
14.80
|
14.80
|
3.44
|
2,580
|
|
|
12/26/2012
|
+0.20 / +1.32%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
3.56
|
9,450
|
|
|
12/25/2012
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
3.51
|
1,010
|
|
|
12/24/2012
|
+0.30 / +2.00%
|
15.00
|
15.50
|
14.90
|
15.30
|
15.30
|
3.56
|
4,120
|
|
|
12/21/2012
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
3.49
|
2,230
|
|
|
12/20/2012
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.90
|
3.47
|
7,150
|
|
|
12/19/2012
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
3.44
|
5,470
|
|
|
12/18/2012
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
3.42
|
1,180
|
|
|
12/17/2012
|
-0.40 / -2.70%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.40
|
3.35
|
6,950
|
|
|