|
Closing price on 10/17/2025
|
|
| Open |
34.65 |
| High |
34.65 |
| Low |
34.25 |
| Volume |
23,900 |
| Split-adjusted Price |
34.50 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
+0.05 / +0.15%
|
34.65
|
34.65
|
34.25
|
34.50
|
34.35
|
34.50
|
23,900
|
|
|
10/16/2025
|
+0.10 / +0.29%
|
34.35
|
34.45
|
34.20
|
34.45
|
34.32
|
34.45
|
26,600
|
|
|
10/15/2025
|
-0.35 / -1.01%
|
34.70
|
34.70
|
34.35
|
34.35
|
34.45
|
34.35
|
10,300
|
|
|
10/14/2025
|
0.00 / 0.00%
|
34.55
|
34.80
|
34.50
|
34.70
|
34.55
|
34.70
|
64,400
|
|
|
10/13/2025
|
+0.15 / +0.43%
|
34.50
|
34.80
|
34.35
|
34.70
|
34.60
|
34.70
|
27,700
|
|
|
10/10/2025
|
-0.20 / -0.58%
|
34.75
|
34.75
|
34.50
|
34.55
|
34.58
|
34.55
|
43,300
|
|
|
10/9/2025
|
+0.05 / +0.14%
|
34.75
|
34.85
|
34.65
|
34.75
|
34.77
|
34.75
|
9,700
|
|
|
10/8/2025
|
+0.05 / +0.14%
|
34.65
|
34.70
|
34.50
|
34.70
|
34.56
|
34.70
|
15,000
|
|
|
10/7/2025
|
0.00 / 0.00%
|
34.75
|
34.80
|
34.50
|
34.65
|
34.66
|
34.65
|
25,500
|
|
|
10/6/2025
|
+0.10 / +0.29%
|
34.55
|
34.70
|
34.40
|
34.65
|
34.59
|
34.65
|
13,000
|
|
|
10/3/2025
|
-0.05 / -0.14%
|
34.60
|
34.65
|
34.40
|
34.55
|
34.51
|
34.55
|
22,700
|
|
|
10/2/2025
|
+0.10 / +0.29%
|
34.50
|
34.60
|
34.40
|
34.60
|
34.51
|
34.60
|
8,300
|
|
|
10/1/2025
|
-0.10 / -0.29%
|
34.50
|
34.75
|
34.50
|
34.50
|
34.62
|
34.50
|
22,600
|
|
|
9/30/2025
|
+0.05 / +0.14%
|
34.45
|
34.75
|
34.40
|
34.60
|
34.54
|
34.60
|
21,600
|
|
|
9/29/2025
|
-0.25 / -0.72%
|
34.80
|
34.95
|
34.55
|
34.55
|
34.70
|
34.55
|
16,000
|
|
|
9/26/2025
|
0.00 / 0.00%
|
34.80
|
34.90
|
34.55
|
34.80
|
34.78
|
34.80
|
15,700
|
|
|
9/25/2025
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.70
|
34.80
|
34.86
|
34.80
|
15,800
|
|
|
9/24/2025
|
+0.15 / +0.43%
|
34.80
|
34.90
|
34.50
|
34.80
|
34.68
|
34.80
|
37,600
|
|
|
9/23/2025
|
-0.15 / -0.43%
|
34.85
|
34.85
|
34.50
|
34.65
|
34.62
|
34.65
|
33,400
|
|
|
9/22/2025
|
-0.10 / -0.29%
|
34.90
|
35.00
|
34.70
|
34.80
|
34.87
|
34.80
|
25,300
|
|
|
9/19/2025
|
-0.05 / -0.14%
|
34.95
|
35.15
|
34.85
|
34.90
|
34.98
|
34.90
|
57,400
|
|
|
9/18/2025
|
-0.05 / -0.14%
|
35.00
|
35.05
|
34.50
|
34.95
|
34.79
|
34.95
|
36,200
|
|
|
9/17/2025
|
-0.10 / -0.28%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.06
|
35.00
|
13,800
|
|
|
9/16/2025
|
-0.15 / -0.43%
|
35.25
|
35.30
|
35.10
|
35.10
|
35.20
|
35.10
|
15,400
|
|
|
9/15/2025
|
-0.05 / -0.14%
|
35.10
|
35.40
|
35.00
|
35.25
|
35.11
|
35.25
|
22,300
|
|
|
9/12/2025
|
+0.50 / +1.44%
|
34.95
|
35.30
|
34.95
|
35.30
|
35.18
|
35.30
|
56,400
|
|
|
9/11/2025
|
+0.10 / +0.29%
|
34.65
|
34.85
|
34.50
|
34.80
|
34.62
|
34.80
|
17,500
|
|
|
9/10/2025
|
-0.05 / -0.14%
|
34.80
|
34.95
|
34.60
|
34.70
|
34.77
|
34.70
|
19,100
|
|
|
9/9/2025
|
-0.10 / -0.29%
|
34.85
|
34.85
|
34.70
|
34.75
|
34.75
|
34.75
|
20,700
|
|
|
9/8/2025
|
-0.10 / -0.29%
|
34.95
|
34.95
|
34.75
|
34.85
|
34.83
|
34.85
|
20,300
|
|
|