|
Closing price on 12/18/2019
|
|
| Open |
28.40 |
| High |
28.60 |
| Low |
28.30 |
| Volume |
21,120 |
| Split-adjusted Price |
9.56 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2019
|
+0.15 / +0.53%
|
28.40
|
28.60
|
28.30
|
28.50
|
28.41
|
9.56
|
21,120
|
|
|
12/17/2019
|
-0.25 / -0.87%
|
28.50
|
28.50
|
28.35
|
28.35
|
28.41
|
9.51
|
9,010
|
|
|
12/16/2019
|
0.00 / 0.00%
|
28.40
|
28.75
|
28.40
|
28.60
|
28.54
|
9.60
|
130
|
|
|
12/13/2019
|
-0.30 / -1.04%
|
29.80
|
29.80
|
28.40
|
28.60
|
28.43
|
9.60
|
6,050
|
|
|
12/12/2019
|
+0.05 / +0.17%
|
29.00
|
29.00
|
28.85
|
28.90
|
28.88
|
9.70
|
9,870
|
|
|
12/11/2019
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.80
|
28.85
|
28.81
|
9.68
|
9,060
|
|
|
12/10/2019
|
0.00 / 0.00%
|
28.80
|
28.85
|
28.70
|
28.85
|
28.76
|
9.68
|
16,100
|
|
|
12/9/2019
|
+0.25 / +0.87%
|
28.85
|
28.85
|
28.50
|
28.85
|
28.61
|
9.68
|
6,710
|
|
|
12/6/2019
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.60
|
28.60
|
28.67
|
9.60
|
9,660
|
|
|
12/5/2019
|
0.00 / 0.00%
|
28.80
|
28.90
|
28.50
|
28.80
|
28.74
|
9.66
|
4,140
|
|
|
12/4/2019
|
+0.35 / +1.23%
|
28.40
|
28.80
|
28.30
|
28.80
|
28.45
|
9.66
|
16,240
|
|
|
12/3/2019
|
0.00 / 0.00%
|
28.40
|
28.85
|
27.85
|
28.45
|
28.00
|
9.55
|
10,750
|
|
|
12/2/2019
|
-0.05 / -0.18%
|
28.95
|
28.95
|
28.10
|
28.45
|
28.18
|
9.55
|
6,140
|
|
|
11/29/2019
|
-0.25 / -0.87%
|
28.80
|
28.95
|
28.40
|
28.50
|
28.64
|
9.56
|
30,690
|
|
|
11/28/2019
|
-0.15 / -0.52%
|
28.90
|
28.90
|
28.60
|
28.75
|
28.73
|
9.65
|
7,310
|
|
|
11/27/2019
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.50
|
28.90
|
28.65
|
9.70
|
32,600
|
|
|
11/26/2019
|
+0.60 / +2.13%
|
29.50
|
29.60
|
28.50
|
28.80
|
29.13
|
9.66
|
36,560
|
|
|
11/25/2019
|
+0.40 / +1.44%
|
27.90
|
28.50
|
27.80
|
28.20
|
28.01
|
9.46
|
32,420
|
|
|
11/22/2019
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.30
|
27.80
|
27.67
|
9.33
|
6,650
|
|
|
11/21/2019
|
-0.10 / -0.36%
|
27.90
|
28.00
|
27.80
|
27.80
|
27.85
|
9.33
|
18,100
|
|
|
11/20/2019
|
-0.10 / -0.36%
|
27.60
|
28.10
|
27.55
|
27.90
|
27.79
|
9.36
|
1,600
|
|
|
11/19/2019
|
0.00 / 0.00%
|
28.95
|
28.95
|
28.00
|
28.00
|
28.02
|
9.40
|
6,210
|
|
|
11/18/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.40
|
800
|
|
|
11/15/2019
|
+0.30 / +1.08%
|
28.00
|
28.15
|
28.00
|
28.00
|
28.04
|
9.40
|
1,050
|
|
|
11/14/2019
|
-0.20 / -0.72%
|
27.90
|
28.30
|
27.70
|
27.70
|
27.88
|
9.29
|
8,000
|
|
|
11/13/2019
|
+0.05 / +0.18%
|
27.85
|
28.00
|
27.55
|
27.90
|
27.80
|
9.36
|
2,950
|
|
|
11/12/2019
|
+0.15 / +0.54%
|
28.00
|
28.00
|
27.60
|
27.85
|
27.86
|
9.34
|
30
|
|
|
11/11/2019
|
-0.30 / -1.07%
|
27.95
|
28.00
|
27.60
|
27.70
|
27.72
|
9.29
|
22,220
|
|
|
11/8/2019
|
-0.30 / -1.06%
|
28.00
|
28.30
|
28.00
|
28.00
|
28.07
|
9.40
|
35,480
|
|
|
11/7/2019
|
+0.05 / +0.18%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.15
|
9.50
|
1,430
|
|
|