|
Closing price on 6/3/2011
|
|
| Open |
17.80 |
| High |
18.10 |
| Low |
17.80 |
| Volume |
30,730 |
| Split-adjusted Price |
3.35 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2011
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.80
|
18.10
|
18.10
|
3.35
|
30,730
|
|
|
6/2/2011
|
+0.60 / +3.43%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.10
|
3.35
|
44,270
|
|
|
6/1/2011
|
+0.80 / +4.79%
|
17.40
|
17.50
|
16.80
|
17.50
|
17.50
|
3.24
|
22,840
|
|
|
5/31/2011
|
+0.20 / +1.21%
|
17.30
|
17.30
|
16.50
|
16.70
|
16.70
|
3.09
|
11,660
|
|
|
5/30/2011
|
-0.70 / -4.07%
|
18.00
|
18.00
|
16.50
|
16.50
|
16.50
|
3.06
|
26,020
|
|
|
5/27/2011
|
+0.10 / +0.58%
|
17.10
|
17.60
|
17.10
|
17.20
|
17.20
|
3.19
|
15,220
|
|
|
5/26/2011
|
0.00 / 0.00%
|
16.30
|
17.80
|
16.30
|
17.10
|
17.10
|
3.17
|
51,620
|
|
|
5/25/2011
|
-0.90 / -5.00%
|
18.40
|
18.40
|
17.10
|
17.10
|
17.10
|
3.17
|
47,100
|
|
|
5/24/2011
|
-0.90 / -4.76%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
3.34
|
33,780
|
|
|
5/23/2011
|
-0.30 / -1.56%
|
18.60
|
18.90
|
18.30
|
18.90
|
18.90
|
3.50
|
46,370
|
|
|
5/20/2011
|
-0.90 / -4.48%
|
20.00
|
20.00
|
19.10
|
19.20
|
19.20
|
3.56
|
12,820
|
|
|
5/19/2011
|
-0.30 / -1.47%
|
20.00
|
20.50
|
20.00
|
20.10
|
20.10
|
3.72
|
3,300
|
|
|
5/18/2011
|
-0.50 / -2.39%
|
21.50
|
21.50
|
20.40
|
20.40
|
20.40
|
3.78
|
3,620
|
|
|
5/17/2011
|
-1.10 / -5.00%
|
22.50
|
22.50
|
20.90
|
20.90
|
20.90
|
3.87
|
1,740
|
|
|
5/16/2011
|
-0.20 / -0.90%
|
21.70
|
22.00
|
21.70
|
22.00
|
22.00
|
4.08
|
30
|
|
|
5/13/2011
|
+0.20 / +0.91%
|
21.50
|
22.40
|
21.50
|
22.20
|
22.20
|
4.11
|
40
|
|
|
5/12/2011
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
4.08
|
760
|
|
|
5/11/2011
|
+0.60 / +2.80%
|
22.20
|
22.20
|
21.50
|
22.00
|
22.00
|
4.08
|
150
|
|
|
5/10/2011
|
-1.10 / -4.89%
|
22.00
|
22.10
|
21.40
|
21.40
|
21.40
|
3.97
|
5,340
|
|
|
5/9/2011
|
+0.20 / +0.90%
|
22.90
|
23.10
|
22.50
|
22.50
|
22.50
|
4.17
|
31,600
|
|
|
5/6/2011
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.30
|
4.13
|
1,010
|
|
|
5/5/2011
|
-0.40 / -1.75%
|
22.60
|
22.70
|
22.20
|
22.50
|
22.50
|
4.17
|
630
|
|
|
5/4/2011
|
+0.90 / +4.09%
|
22.00
|
23.10
|
21.00
|
22.90
|
22.90
|
4.24
|
2,960
|
|
|
4/29/2011
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
4.08
|
17,800
|
|
|
4/28/2011
|
-0.60 / -2.65%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
4.08
|
4,280
|
|
|
4/27/2011
|
-0.20 / -0.88%
|
23.60
|
23.60
|
22.40
|
22.60
|
22.60
|
4.19
|
8,020
|
|
|
4/26/2011
|
-0.60 / -2.56%
|
23.70
|
23.70
|
22.80
|
22.80
|
22.80
|
4.22
|
3,040
|
|
|
4/25/2011
|
-0.20 / -0.85%
|
23.90
|
24.00
|
23.00
|
23.40
|
23.40
|
4.34
|
5,200
|
|
|
4/22/2011
|
+0.10 / +0.43%
|
24.10
|
24.10
|
22.40
|
23.60
|
23.60
|
4.37
|
18,240
|
|
|
4/21/2011
|
+0.20 / +0.86%
|
24.30
|
24.30
|
23.50
|
23.50
|
23.50
|
4.35
|
2,980
|
|
|