Closing price on 12/29/2022
|
|
Open |
30.70 |
High |
31.80 |
Low |
30.70 |
Volume |
47,300 |
Split-adjusted Price |
27.96 |
|
|
TCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2022
|
+0.80 / +2.61%
|
30.70
|
31.80
|
30.70
|
31.50
|
31.19
|
27.96
|
47,300
|
|
12/28/2022
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.50
|
30.70
|
30.62
|
27.25
|
8,600
|
|
12/27/2022
|
-0.35 / -1.13%
|
30.20
|
30.80
|
30.20
|
30.50
|
30.48
|
27.07
|
10,700
|
|
12/26/2022
|
+0.25 / +0.82%
|
30.35
|
31.00
|
30.10
|
30.85
|
30.56
|
27.38
|
16,600
|
|
12/23/2022
|
+0.05 / +0.16%
|
30.55
|
30.70
|
30.55
|
30.60
|
30.58
|
27.16
|
107,000
|
|
12/22/2022
|
-0.15 / -0.49%
|
30.80
|
30.90
|
30.50
|
30.55
|
30.67
|
27.11
|
103,800
|
|
12/21/2022
|
-0.20 / -0.65%
|
31.35
|
31.35
|
30.55
|
30.70
|
31.00
|
27.25
|
10,500
|
|
12/20/2022
|
-0.25 / -0.80%
|
31.15
|
31.15
|
30.70
|
30.90
|
30.86
|
27.42
|
22,300
|
|
12/19/2022
|
-0.20 / -0.64%
|
31.35
|
31.40
|
31.00
|
31.15
|
31.30
|
27.64
|
21,800
|
|
12/16/2022
|
0.00 / 0.00%
|
31.15
|
31.45
|
31.00
|
31.35
|
31.22
|
27.82
|
14,200
|
|
12/15/2022
|
+0.35 / +1.13%
|
31.20
|
31.50
|
31.20
|
31.35
|
31.33
|
27.82
|
8,900
|
|
12/14/2022
|
-0.20 / -0.64%
|
31.30
|
31.50
|
31.00
|
31.00
|
31.14
|
27.51
|
47,200
|
|
12/13/2022
|
-0.10 / -0.32%
|
31.55
|
31.55
|
31.20
|
31.20
|
31.38
|
27.69
|
17,300
|
|
12/12/2022
|
-0.05 / -0.16%
|
31.35
|
31.60
|
31.30
|
31.30
|
31.47
|
27.78
|
42,200
|
|
12/9/2022
|
+0.05 / +0.16%
|
31.50
|
31.50
|
31.00
|
31.35
|
31.18
|
27.82
|
20,800
|
|
12/8/2022
|
+0.30 / +0.97%
|
31.05
|
31.85
|
31.05
|
31.30
|
31.20
|
27.78
|
18,400
|
|
12/7/2022
|
0.00 / 0.00%
|
31.00
|
31.25
|
30.80
|
31.00
|
31.00
|
27.51
|
41,700
|
|
12/6/2022
|
-0.30 / -0.96%
|
31.50
|
31.70
|
30.90
|
31.00
|
31.22
|
27.51
|
57,000
|
|
12/5/2022
|
+0.80 / +2.62%
|
30.50
|
31.40
|
30.50
|
31.30
|
31.09
|
27.78
|
28,100
|
|
12/2/2022
|
+0.05 / +0.16%
|
30.75
|
30.75
|
30.20
|
30.50
|
30.40
|
27.07
|
31,700
|
|
12/1/2022
|
-0.05 / -0.16%
|
30.50
|
30.70
|
30.30
|
30.45
|
30.42
|
27.02
|
59,700
|
|
11/30/2022
|
+0.05 / +0.16%
|
30.40
|
30.85
|
30.40
|
30.50
|
30.51
|
27.07
|
23,700
|
|
11/29/2022
|
-0.25 / -0.81%
|
30.70
|
30.70
|
30.20
|
30.45
|
30.41
|
27.02
|
30,700
|
|
11/28/2022
|
+1.35 / +4.60%
|
29.50
|
30.90
|
29.50
|
30.70
|
30.23
|
27.25
|
36,800
|
|
11/25/2022
|
+0.75 / +2.62%
|
29.10
|
30.05
|
28.95
|
29.35
|
29.32
|
26.05
|
17,200
|
|
11/24/2022
|
+0.10 / +0.35%
|
28.50
|
28.65
|
28.05
|
28.60
|
28.53
|
25.38
|
20,400
|
|
11/23/2022
|
+0.15 / +0.53%
|
28.40
|
28.90
|
28.35
|
28.50
|
28.46
|
25.29
|
33,500
|
|
11/22/2022
|
+0.70 / +2.53%
|
27.30
|
28.55
|
27.30
|
28.35
|
27.93
|
25.16
|
71,800
|
|
11/21/2022
|
+0.35 / +1.28%
|
27.30
|
27.80
|
27.30
|
27.65
|
27.50
|
24.54
|
24,400
|
|
11/18/2022
|
+0.20 / +0.74%
|
27.20
|
27.40
|
26.20
|
27.30
|
26.88
|
24.23
|
19,500
|
|
|