|
Closing price on 11/22/2022
|
|
| Open |
27.30 |
| High |
28.55 |
| Low |
27.30 |
| Volume |
71,800 |
| Split-adjusted Price |
23.53 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
+0.70 / +2.53%
|
27.30
|
28.55
|
27.30
|
28.35
|
27.93
|
23.53
|
71,800
|
|
|
11/21/2022
|
+0.35 / +1.28%
|
27.30
|
27.80
|
27.30
|
27.65
|
27.50
|
22.95
|
24,400
|
|
|
11/18/2022
|
+0.20 / +0.74%
|
27.20
|
27.40
|
26.20
|
27.30
|
26.88
|
22.66
|
19,500
|
|
|
11/17/2022
|
+0.30 / +1.12%
|
27.80
|
27.85
|
26.90
|
27.10
|
27.42
|
22.49
|
31,400
|
|
|
11/16/2022
|
+0.70 / +2.68%
|
24.30
|
27.20
|
24.30
|
26.80
|
25.14
|
22.24
|
140,400
|
|
|
11/15/2022
|
-1.95 / -6.95%
|
28.00
|
28.00
|
26.10
|
26.10
|
26.42
|
21.66
|
86,400
|
|
|
11/14/2022
|
-0.65 / -2.26%
|
28.50
|
28.50
|
27.65
|
28.05
|
28.04
|
23.28
|
45,200
|
|
|
11/11/2022
|
+0.20 / +0.70%
|
28.55
|
28.80
|
28.55
|
28.70
|
28.63
|
23.82
|
34,200
|
|
|
11/10/2022
|
-1.10 / -3.72%
|
29.50
|
29.50
|
28.50
|
28.50
|
28.99
|
23.65
|
54,700
|
|
|
11/9/2022
|
+0.25 / +0.85%
|
29.50
|
30.90
|
29.50
|
29.60
|
30.21
|
24.57
|
17,900
|
|
|
11/8/2022
|
-0.65 / -2.17%
|
29.05
|
29.85
|
29.05
|
29.35
|
29.48
|
24.36
|
36,800
|
|
|
11/7/2022
|
-1.00 / -3.23%
|
30.40
|
30.95
|
29.95
|
30.00
|
30.23
|
24.90
|
38,400
|
|
|
11/4/2022
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.15
|
31.00
|
30.54
|
25.73
|
54,200
|
|
|
11/3/2022
|
-0.90 / -2.82%
|
31.60
|
31.65
|
31.00
|
31.00
|
31.22
|
25.73
|
52,100
|
|
|
11/2/2022
|
+0.35 / +1.11%
|
31.50
|
32.00
|
31.25
|
31.90
|
31.39
|
26.48
|
55,000
|
|
|
11/1/2022
|
-0.30 / -0.94%
|
32.50
|
32.50
|
31.55
|
31.55
|
31.85
|
26.19
|
32,100
|
|
|
10/31/2022
|
-0.15 / -0.47%
|
32.10
|
32.10
|
31.50
|
31.85
|
31.57
|
26.44
|
26,400
|
|
|
10/28/2022
|
-0.20 / -0.62%
|
32.00
|
32.30
|
31.80
|
32.00
|
31.95
|
26.56
|
16,800
|
|
|
10/27/2022
|
+0.70 / +2.22%
|
31.50
|
32.20
|
31.35
|
32.20
|
31.61
|
26.73
|
21,100
|
|
|
10/26/2022
|
-0.20 / -0.63%
|
31.50
|
31.70
|
31.35
|
31.50
|
31.48
|
26.14
|
11,600
|
|
|
10/25/2022
|
+0.20 / +0.63%
|
31.50
|
31.80
|
31.05
|
31.70
|
31.46
|
26.31
|
26,300
|
|
|
10/24/2022
|
-0.80 / -2.48%
|
32.40
|
32.40
|
31.50
|
31.50
|
31.93
|
26.14
|
33,900
|
|
|
10/21/2022
|
-0.40 / -1.22%
|
32.70
|
32.85
|
32.10
|
32.30
|
32.43
|
26.81
|
61,600
|
|
|
10/20/2022
|
+0.35 / +1.08%
|
32.50
|
32.70
|
32.35
|
32.70
|
32.46
|
27.14
|
19,700
|
|
|
10/19/2022
|
0.00 / 0.00%
|
32.35
|
32.35
|
32.20
|
32.35
|
32.32
|
26.85
|
60,900
|
|
|
10/18/2022
|
+0.05 / +0.15%
|
32.40
|
32.85
|
32.30
|
32.35
|
32.40
|
26.85
|
25,000
|
|
|
10/17/2022
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.20
|
32.30
|
32.24
|
26.81
|
39,300
|
|
|
10/14/2022
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.20
|
32.30
|
32.32
|
26.81
|
29,900
|
|
|
10/13/2022
|
+0.35 / +1.09%
|
32.80
|
32.80
|
31.50
|
32.40
|
32.27
|
26.89
|
32,600
|
|
|
10/12/2022
|
+0.55 / +1.75%
|
31.60
|
32.05
|
29.60
|
32.05
|
31.76
|
26.60
|
38,900
|
|
|