|
Closing price on 2/11/2025
|
|
| Open |
40.05 |
| High |
40.90 |
| Low |
38.65 |
| Volume |
583,100 |
| Split-adjusted Price |
36.89 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2025
|
-0.55 / -1.38%
|
40.05
|
40.90
|
38.65
|
39.45
|
39.28
|
36.89
|
583,100
|
|
|
2/10/2025
|
-1.15 / -2.79%
|
40.70
|
42.65
|
39.75
|
40.00
|
40.74
|
37.41
|
524,300
|
|
|
2/7/2025
|
+2.65 / +6.88%
|
41.15
|
41.15
|
40.00
|
41.15
|
40.97
|
38.48
|
1,180,600
|
|
|
2/6/2025
|
+2.50 / +6.94%
|
36.40
|
38.50
|
36.10
|
38.50
|
38.37
|
36.01
|
801,800
|
|
|
2/5/2025
|
+0.70 / +1.98%
|
35.40
|
36.50
|
35.15
|
36.00
|
36.08
|
33.67
|
403,600
|
|
|
2/4/2025
|
+0.25 / +0.71%
|
35.30
|
35.50
|
35.15
|
35.30
|
35.32
|
33.01
|
41,100
|
|
|
2/3/2025
|
-0.60 / -1.68%
|
35.70
|
36.50
|
35.05
|
35.05
|
35.39
|
32.78
|
143,600
|
|
|
1/24/2025
|
+0.05 / +0.14%
|
36.00
|
36.00
|
35.20
|
35.65
|
35.55
|
33.34
|
73,800
|
|
|
1/23/2025
|
-0.05 / -0.14%
|
35.55
|
36.25
|
35.55
|
35.60
|
35.92
|
33.29
|
78,000
|
|
|
1/22/2025
|
+0.70 / +2.00%
|
34.90
|
36.50
|
34.90
|
35.65
|
35.75
|
33.34
|
243,800
|
|
|
1/21/2025
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.90
|
34.95
|
34.98
|
32.69
|
32,300
|
|
|
1/20/2025
|
+0.10 / +0.29%
|
34.75
|
35.20
|
34.75
|
34.95
|
34.93
|
32.69
|
64,100
|
|
|
1/17/2025
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.85
|
34.85
|
34.86
|
32.59
|
5,400
|
|
|
1/16/2025
|
-0.05 / -0.14%
|
35.05
|
35.05
|
34.95
|
34.95
|
35.00
|
32.69
|
12,800
|
|
|
1/15/2025
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.85
|
35.00
|
34.99
|
32.73
|
18,100
|
|
|
1/14/2025
|
+0.10 / +0.29%
|
34.70
|
35.00
|
34.70
|
35.00
|
34.93
|
32.73
|
15,400
|
|
|
1/13/2025
|
+0.15 / +0.43%
|
34.75
|
34.90
|
34.50
|
34.90
|
34.66
|
32.64
|
11,300
|
|
|
1/10/2025
|
-0.15 / -0.43%
|
34.65
|
35.00
|
34.65
|
34.75
|
34.79
|
32.50
|
12,500
|
|
|
1/9/2025
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
32.64
|
700
|
|
|
1/8/2025
|
-0.05 / -0.14%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.96
|
32.64
|
13,700
|
|
|
1/7/2025
|
+0.05 / +0.14%
|
35.00
|
35.00
|
34.80
|
34.95
|
34.95
|
32.69
|
41,600
|
|
|
1/6/2025
|
-0.20 / -0.57%
|
35.20
|
35.20
|
34.80
|
34.90
|
34.91
|
32.64
|
26,400
|
|
|
1/3/2025
|
0.00 / 0.00%
|
34.95
|
35.15
|
34.90
|
35.10
|
34.94
|
32.83
|
38,600
|
|
|
1/2/2025
|
-0.05 / -0.14%
|
35.10
|
35.15
|
35.00
|
35.10
|
35.03
|
32.83
|
7,300
|
|
|
12/31/2024
|
+0.20 / +0.57%
|
35.10
|
35.20
|
34.90
|
35.15
|
35.02
|
32.87
|
28,700
|
|
|
12/30/2024
|
-0.05 / -0.14%
|
35.00
|
35.00
|
34.90
|
34.95
|
34.98
|
32.69
|
53,900
|
|
|
12/27/2024
|
-0.10 / -0.28%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.08
|
32.73
|
42,000
|
|
|
12/26/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.10
|
35.10
|
35.13
|
32.83
|
49,400
|
|
|
12/25/2024
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.05
|
35.10
|
35.26
|
32.83
|
100,100
|
|
|
12/24/2024
|
+0.25 / +0.72%
|
34.90
|
35.10
|
34.85
|
35.10
|
35.02
|
32.83
|
118,500
|
|
|