|
Closing price on 5/25/2021
|
|
| Open |
32.40 |
| High |
34.00 |
| Low |
32.40 |
| Volume |
313,300 |
| Split-adjusted Price |
21.82 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
+1.00 / +3.09%
|
32.40
|
34.00
|
32.40
|
33.40
|
33.52
|
21.82
|
313,300
|
|
|
5/24/2021
|
+0.80 / +2.53%
|
31.90
|
32.85
|
31.80
|
32.40
|
32.31
|
21.16
|
219,100
|
|
|
5/21/2021
|
+1.50 / +4.98%
|
30.10
|
31.90
|
30.10
|
31.60
|
31.24
|
20.64
|
307,100
|
|
|
5/20/2021
|
0.00 / 0.00%
|
30.10
|
30.50
|
29.80
|
30.10
|
30.00
|
19.66
|
79,800
|
|
|
5/19/2021
|
-0.30 / -0.99%
|
30.30
|
30.30
|
30.00
|
30.10
|
30.14
|
19.66
|
43,500
|
|
|
5/18/2021
|
-0.20 / -0.65%
|
30.50
|
30.50
|
30.20
|
30.40
|
30.20
|
19.86
|
33,700
|
|
|
5/17/2021
|
+0.25 / +0.82%
|
31.00
|
31.00
|
30.35
|
30.60
|
30.35
|
19.99
|
123,200
|
|
|
5/14/2021
|
+0.75 / +2.53%
|
29.60
|
30.50
|
29.55
|
30.35
|
30.06
|
19.83
|
129,100
|
|
|
5/13/2021
|
-0.05 / -0.17%
|
29.60
|
29.65
|
29.50
|
29.60
|
29.58
|
19.34
|
91,500
|
|
|
5/12/2021
|
+0.10 / +0.34%
|
29.55
|
29.80
|
29.45
|
29.65
|
29.60
|
19.37
|
43,700
|
|
|
5/11/2021
|
+0.15 / +0.51%
|
29.40
|
29.90
|
29.40
|
29.55
|
29.60
|
19.30
|
57,200
|
|
|
5/10/2021
|
0.00 / 0.00%
|
29.40
|
29.50
|
28.90
|
29.40
|
29.08
|
19.21
|
158,000
|
|
|
5/7/2021
|
-0.50 / -1.67%
|
29.90
|
29.90
|
29.30
|
29.40
|
29.44
|
19.21
|
159,100
|
|
|
5/6/2021
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.60
|
29.90
|
29.83
|
19.53
|
47,000
|
|
|
5/5/2021
|
+0.20 / +0.67%
|
29.70
|
30.10
|
29.50
|
29.90
|
29.88
|
19.53
|
85,000
|
|
|
5/4/2021
|
-0.40 / -1.33%
|
30.00
|
30.00
|
29.60
|
29.70
|
29.69
|
19.40
|
86,800
|
|
|
4/29/2021
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.00
|
30.10
|
30.10
|
19.66
|
42,000
|
|
|
4/28/2021
|
+0.10 / +0.33%
|
30.50
|
30.50
|
29.95
|
30.00
|
30.23
|
19.60
|
18,100
|
|
|
4/27/2021
|
+0.50 / +1.70%
|
29.45
|
29.90
|
29.40
|
29.90
|
29.40
|
19.53
|
30,700
|
|
|
4/26/2021
|
-0.45 / -1.51%
|
29.90
|
30.50
|
29.10
|
29.40
|
29.63
|
19.21
|
86,700
|
|
|
4/23/2021
|
+0.15 / +0.51%
|
29.70
|
29.90
|
29.50
|
29.85
|
29.66
|
19.50
|
140,000
|
|
|
4/22/2021
|
-0.70 / -2.30%
|
30.40
|
30.40
|
29.70
|
29.70
|
30.05
|
19.40
|
114,500
|
|
|
4/20/2021
|
0.00 / 0.00%
|
30.45
|
30.60
|
30.20
|
30.40
|
30.40
|
19.86
|
95,800
|
|
|
4/19/2021
|
+0.20 / +0.66%
|
30.20
|
30.50
|
30.20
|
30.40
|
30.34
|
19.86
|
81,800
|
|
|
4/16/2021
|
-0.65 / -2.11%
|
30.85
|
30.90
|
29.90
|
30.20
|
30.52
|
19.73
|
147,200
|
|
|
4/15/2021
|
0.00 / 0.00%
|
30.85
|
31.00
|
30.60
|
30.85
|
30.87
|
20.15
|
122,200
|
|
|
4/14/2021
|
+0.05 / +0.16%
|
30.50
|
30.90
|
30.40
|
30.85
|
30.74
|
20.15
|
165,900
|
|
|
4/13/2021
|
-0.55 / -1.75%
|
31.35
|
31.35
|
30.80
|
30.80
|
30.97
|
20.12
|
238,700
|
|
|
4/12/2021
|
-0.05 / -0.16%
|
31.20
|
31.40
|
31.05
|
31.35
|
31.18
|
20.48
|
137,900
|
|
|
4/9/2021
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.20
|
31.40
|
31.35
|
20.51
|
62,700
|
|
|