|
Closing price on 2/26/2014
|
|
| Open |
28.10 |
| High |
29.00 |
| Low |
27.50 |
| Volume |
12,260 |
| Split-adjusted Price |
7.05 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2014
|
-1.50 / -5.00%
|
28.10
|
29.00
|
27.50
|
28.50
|
28.50
|
7.05
|
12,260
|
|
|
2/25/2014
|
-0.20 / -0.66%
|
30.00
|
30.20
|
29.80
|
30.00
|
30.00
|
6.98
|
75,900
|
|
|
2/24/2014
|
+0.70 / +2.37%
|
29.50
|
30.20
|
29.50
|
30.20
|
30.20
|
7.03
|
71,340
|
|
|
2/21/2014
|
-1.20 / -3.91%
|
30.50
|
30.50
|
29.00
|
29.50
|
29.50
|
6.86
|
30,650
|
|
|
2/20/2014
|
-0.80 / -2.54%
|
31.50
|
31.50
|
29.30
|
30.70
|
30.70
|
7.14
|
48,030
|
|
|
2/19/2014
|
+1.50 / +5.00%
|
30.00
|
31.70
|
29.90
|
31.50
|
31.50
|
7.33
|
57,090
|
|
|
2/18/2014
|
+0.80 / +2.74%
|
29.20
|
30.00
|
28.90
|
30.00
|
30.00
|
6.98
|
51,870
|
|
|
2/17/2014
|
+0.40 / +1.39%
|
28.80
|
29.20
|
28.80
|
29.20
|
29.20
|
6.79
|
24,560
|
|
|
2/14/2014
|
-0.30 / -1.03%
|
29.20
|
29.20
|
28.50
|
28.80
|
28.80
|
6.70
|
18,360
|
|
|
2/13/2014
|
+0.40 / +1.39%
|
28.00
|
29.20
|
27.40
|
29.10
|
29.10
|
6.77
|
38,490
|
|
|
2/12/2014
|
+0.90 / +3.24%
|
27.50
|
28.70
|
27.30
|
28.70
|
28.70
|
6.68
|
1,200
|
|
|
2/11/2014
|
-0.20 / -0.71%
|
29.00
|
29.00
|
27.80
|
27.80
|
27.80
|
6.47
|
20,260
|
|
|
2/10/2014
|
-1.00 / -3.45%
|
28.80
|
28.80
|
28.00
|
28.00
|
28.00
|
6.51
|
29,400
|
|
|
2/7/2014
|
-0.50 / -1.69%
|
29.90
|
29.90
|
28.00
|
29.00
|
29.00
|
6.75
|
3,250
|
|
|
2/6/2014
|
+1.60 / +5.73%
|
27.70
|
29.60
|
27.60
|
29.50
|
29.50
|
6.86
|
4,210
|
|
|
1/27/2014
|
+0.90 / +3.33%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.90
|
6.49
|
23,040
|
|
|
1/24/2014
|
+0.40 / +1.50%
|
26.60
|
27.20
|
26.60
|
27.00
|
27.00
|
6.28
|
13,510
|
|
|
1/23/2014
|
+0.50 / +1.92%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.60
|
6.19
|
12,260
|
|
|
1/22/2014
|
+0.20 / +0.77%
|
26.20
|
26.20
|
25.90
|
26.10
|
26.10
|
6.07
|
8,800
|
|
|
1/21/2014
|
+0.60 / +2.37%
|
25.40
|
25.90
|
25.40
|
25.90
|
25.90
|
6.03
|
1,230
|
|
|
1/20/2014
|
-0.50 / -1.94%
|
25.80
|
26.20
|
25.30
|
25.30
|
25.30
|
5.89
|
15,550
|
|
|
1/17/2014
|
-0.10 / -0.39%
|
25.30
|
25.90
|
25.30
|
25.80
|
25.80
|
6.00
|
10,460
|
|
|
1/16/2014
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.50
|
25.90
|
25.90
|
6.03
|
11,530
|
|
|
1/15/2014
|
+0.50 / +1.97%
|
25.50
|
25.90
|
25.00
|
25.90
|
25.90
|
6.03
|
13,910
|
|
|
1/14/2014
|
+0.20 / +0.79%
|
25.30
|
25.40
|
25.30
|
25.40
|
25.40
|
5.91
|
2,330
|
|
|
1/13/2014
|
+0.20 / +0.80%
|
24.80
|
25.30
|
24.80
|
25.20
|
25.20
|
5.86
|
11,340
|
|
|
1/10/2014
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
25.00
|
25.00
|
5.82
|
14,430
|
|
|
1/9/2014
|
0.00 / 0.00%
|
24.80
|
25.40
|
24.80
|
25.00
|
25.00
|
5.82
|
1,710
|
|
|
1/8/2014
|
-0.30 / -1.19%
|
25.00
|
25.40
|
25.00
|
25.00
|
25.00
|
5.82
|
910
|
|
|
1/7/2014
|
0.00 / 0.00%
|
24.80
|
25.40
|
24.80
|
25.30
|
25.30
|
5.89
|
6,040
|
|
|