|
Closing price on 5/17/2024
|
|
| Open |
36.95 |
| High |
37.30 |
| Low |
36.90 |
| Volume |
25,100 |
| Split-adjusted Price |
34.92 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
+0.30 / +0.81%
|
36.95
|
37.30
|
36.90
|
37.15
|
37.07
|
34.92
|
25,100
|
|
|
5/16/2024
|
+0.15 / +0.41%
|
36.75
|
37.00
|
36.75
|
36.85
|
36.86
|
34.64
|
19,400
|
|
|
5/15/2024
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.70
|
36.70
|
36.75
|
34.49
|
14,900
|
|
|
5/14/2024
|
-0.10 / -0.27%
|
36.80
|
36.90
|
36.70
|
36.70
|
36.79
|
34.49
|
8,700
|
|
|
5/13/2024
|
+0.10 / +0.27%
|
36.70
|
36.95
|
36.70
|
36.80
|
36.76
|
34.59
|
17,100
|
|
|
5/10/2024
|
-0.05 / -0.14%
|
36.85
|
36.85
|
36.60
|
36.70
|
36.67
|
34.49
|
11,200
|
|
|
5/9/2024
|
0.00 / 0.00%
|
36.75
|
36.75
|
36.70
|
36.75
|
36.73
|
34.54
|
8,100
|
|
|
5/8/2024
|
-0.15 / -0.41%
|
36.90
|
36.90
|
36.70
|
36.75
|
36.81
|
34.54
|
10,700
|
|
|
5/7/2024
|
+0.40 / +1.10%
|
36.65
|
36.90
|
36.65
|
36.90
|
36.80
|
34.68
|
15,000
|
|
|
5/6/2024
|
+0.20 / +0.55%
|
36.40
|
36.80
|
36.30
|
36.50
|
36.45
|
34.31
|
27,600
|
|
|
5/3/2024
|
0.00 / 0.00%
|
36.30
|
36.35
|
36.15
|
36.30
|
36.23
|
34.12
|
37,500
|
|
|
5/2/2024
|
+0.30 / +0.83%
|
36.00
|
36.50
|
36.00
|
36.30
|
36.18
|
34.12
|
31,900
|
|
|
4/26/2024
|
-0.50 / -1.37%
|
36.30
|
36.40
|
35.95
|
36.00
|
36.15
|
33.84
|
70,100
|
|
|
4/25/2024
|
-0.20 / -0.54%
|
36.75
|
36.75
|
36.40
|
36.50
|
36.59
|
34.31
|
37,800
|
|
|
4/24/2024
|
0.00 / 0.00%
|
36.70
|
36.80
|
36.70
|
36.70
|
36.71
|
34.49
|
23,200
|
|
|
4/23/2024
|
0.00 / 0.00%
|
36.70
|
37.00
|
36.55
|
36.70
|
36.69
|
34.49
|
9,100
|
|
|
4/22/2024
|
-0.10 / -0.27%
|
36.70
|
37.10
|
36.10
|
36.70
|
36.74
|
34.49
|
79,300
|
|
|
4/19/2024
|
-1.00 / -2.65%
|
37.50
|
37.50
|
36.60
|
36.80
|
37.00
|
34.59
|
74,400
|
|
|
4/17/2024
|
-0.40 / -1.05%
|
38.20
|
38.20
|
37.80
|
37.80
|
37.92
|
35.53
|
34,900
|
|
|
4/16/2024
|
+0.20 / +0.53%
|
37.60
|
38.30
|
37.40
|
38.20
|
37.72
|
35.90
|
67,500
|
|
|
4/15/2024
|
-0.85 / -2.19%
|
38.85
|
38.85
|
38.00
|
38.00
|
38.46
|
35.72
|
67,600
|
|
|
4/12/2024
|
-0.25 / -0.64%
|
38.95
|
39.10
|
38.85
|
38.85
|
38.97
|
36.51
|
15,000
|
|
|
4/11/2024
|
-0.30 / -0.76%
|
39.40
|
39.40
|
38.80
|
39.10
|
39.10
|
36.75
|
31,100
|
|
|
4/10/2024
|
+0.20 / +0.51%
|
39.20
|
39.50
|
39.20
|
39.40
|
39.39
|
37.03
|
4,400
|
|
|
4/9/2024
|
+0.60 / +1.55%
|
38.60
|
39.20
|
38.60
|
39.20
|
38.95
|
36.84
|
195,700
|
|
|
4/8/2024
|
-0.10 / -0.26%
|
38.50
|
38.70
|
38.45
|
38.60
|
38.61
|
36.28
|
18,900
|
|
|
4/5/2024
|
+0.30 / +0.78%
|
38.35
|
38.70
|
38.20
|
38.70
|
38.51
|
36.37
|
124,100
|
|
|
4/4/2024
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.30
|
38.40
|
38.37
|
36.09
|
18,700
|
|
|
4/3/2024
|
0.00 / 0.00%
|
38.40
|
38.45
|
38.25
|
38.40
|
38.39
|
36.09
|
25,000
|
|
|
4/2/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.15
|
38.40
|
38.36
|
36.09
|
19,400
|
|
|