|
Closing price on 4/26/2023
|
|
| Open |
36.05 |
| High |
36.50 |
| Low |
36.05 |
| Volume |
4,600 |
| Split-adjusted Price |
30.29 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2023
|
+0.05 / +0.14%
|
36.05
|
36.50
|
36.05
|
36.50
|
36.13
|
30.29
|
4,600
|
|
|
4/25/2023
|
+0.05 / +0.14%
|
36.40
|
36.50
|
36.40
|
36.45
|
36.43
|
30.25
|
19,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
36.40
|
36.70
|
36.40
|
36.40
|
36.55
|
30.21
|
25,700
|
|
|
4/21/2023
|
0.00 / 0.00%
|
36.50
|
36.70
|
36.40
|
36.40
|
36.51
|
30.21
|
11,300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.40
|
36.40
|
36.49
|
30.21
|
15,900
|
|
|
4/19/2023
|
+0.05 / +0.14%
|
36.40
|
36.60
|
36.35
|
36.40
|
36.41
|
30.21
|
28,000
|
|
|
4/18/2023
|
+0.10 / +0.28%
|
36.40
|
36.40
|
36.35
|
36.35
|
36.36
|
30.17
|
14,800
|
|
|
4/17/2023
|
+0.15 / +0.42%
|
36.40
|
36.50
|
36.20
|
36.25
|
36.36
|
30.09
|
32,600
|
|
|
4/14/2023
|
+0.40 / +1.12%
|
35.70
|
36.10
|
35.70
|
36.10
|
35.91
|
29.96
|
12,800
|
|
|
4/13/2023
|
+0.10 / +0.28%
|
35.60
|
35.70
|
35.50
|
35.70
|
35.61
|
29.63
|
5,300
|
|
|
4/12/2023
|
0.00 / 0.00%
|
35.40
|
35.80
|
35.40
|
35.60
|
35.67
|
29.55
|
19,500
|
|
|
4/11/2023
|
+0.20 / +0.56%
|
35.60
|
35.60
|
35.40
|
35.60
|
35.53
|
29.55
|
22,700
|
|
|
4/10/2023
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.30
|
35.40
|
35.39
|
29.38
|
34,900
|
|
|
4/7/2023
|
0.00 / 0.00%
|
35.40
|
35.50
|
35.35
|
35.40
|
35.35
|
29.38
|
7,800
|
|
|
4/6/2023
|
0.00 / 0.00%
|
35.40
|
35.50
|
34.50
|
35.40
|
35.23
|
29.38
|
15,100
|
|
|
4/5/2023
|
-0.05 / -0.14%
|
35.30
|
35.85
|
35.30
|
35.40
|
35.51
|
29.38
|
14,000
|
|
|
4/4/2023
|
+0.20 / +0.57%
|
35.30
|
35.60
|
35.25
|
35.45
|
35.51
|
29.42
|
34,600
|
|
|
4/3/2023
|
+0.05 / +0.14%
|
35.30
|
35.40
|
35.20
|
35.25
|
35.24
|
29.26
|
15,100
|
|
|
3/31/2023
|
-0.20 / -0.56%
|
35.35
|
35.40
|
35.10
|
35.20
|
35.27
|
29.22
|
13,000
|
|
|
3/30/2023
|
-0.05 / -0.14%
|
33.80
|
35.50
|
33.80
|
35.40
|
35.07
|
29.38
|
18,600
|
|
|
3/29/2023
|
+0.05 / +0.14%
|
35.40
|
35.80
|
35.40
|
35.45
|
35.49
|
29.42
|
16,000
|
|
|
3/28/2023
|
-0.30 / -0.84%
|
35.70
|
35.70
|
35.10
|
35.40
|
35.36
|
29.38
|
14,900
|
|
|
3/27/2023
|
+0.20 / +0.56%
|
35.20
|
35.70
|
35.05
|
35.70
|
35.37
|
29.63
|
6,100
|
|
|
3/24/2023
|
+0.05 / +0.14%
|
35.75
|
35.75
|
35.30
|
35.50
|
35.43
|
29.46
|
30,200
|
|
|
3/23/2023
|
-0.35 / -0.98%
|
35.30
|
35.50
|
35.30
|
35.45
|
35.47
|
29.42
|
10,600
|
|
|
3/22/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.10
|
35.80
|
35.60
|
29.71
|
7,400
|
|
|
3/21/2023
|
+0.25 / +0.70%
|
34.60
|
35.80
|
34.60
|
35.80
|
35.02
|
29.71
|
44,800
|
|
|
3/20/2023
|
-0.70 / -1.93%
|
36.80
|
36.80
|
35.00
|
35.55
|
35.57
|
29.51
|
24,600
|
|
|
3/17/2023
|
+0.95 / +2.69%
|
35.40
|
36.85
|
35.40
|
36.25
|
36.37
|
30.09
|
75,500
|
|
|
3/16/2023
|
+0.40 / +1.15%
|
34.75
|
35.50
|
34.50
|
35.30
|
35.13
|
29.30
|
46,700
|
|
|