|
Closing price on 7/29/2019
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
25.50 |
| Volume |
22,390 |
| Split-adjusted Price |
8.55 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
-0.35 / -1.35%
|
26.30
|
26.30
|
25.50
|
25.65
|
25.73
|
8.55
|
22,390
|
|
|
7/26/2019
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.90
|
26.00
|
26.19
|
8.66
|
2,940
|
|
|
7/25/2019
|
-0.10 / -0.38%
|
26.10
|
26.30
|
25.70
|
26.10
|
25.94
|
8.70
|
15,190
|
|
|
7/24/2019
|
-0.30 / -1.13%
|
26.30
|
26.30
|
26.00
|
26.20
|
26.08
|
8.73
|
21,550
|
|
|
7/23/2019
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.40
|
26.50
|
26.48
|
8.83
|
2,750
|
|
|
7/22/2019
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.20
|
26.60
|
26.57
|
8.86
|
10,800
|
|
|
7/19/2019
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.50
|
26.60
|
26.63
|
8.86
|
39,660
|
|
|
7/18/2019
|
+0.55 / +2.10%
|
26.60
|
27.00
|
26.60
|
26.80
|
26.81
|
8.93
|
64,670
|
|
|
7/17/2019
|
+0.05 / +0.19%
|
26.90
|
26.90
|
26.15
|
26.25
|
26.38
|
8.75
|
19,220
|
|
|
7/16/2019
|
+0.20 / +0.77%
|
26.00
|
26.70
|
26.00
|
26.20
|
26.34
|
8.73
|
40,360
|
|
|
7/15/2019
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.80
|
26.00
|
25.96
|
8.66
|
20,570
|
|
|
7/12/2019
|
+0.10 / +0.39%
|
25.80
|
26.10
|
25.80
|
26.00
|
25.97
|
8.66
|
7,510
|
|
|
7/11/2019
|
-0.05 / -0.19%
|
25.95
|
26.00
|
25.90
|
25.90
|
25.94
|
8.63
|
3,600
|
|
|
7/10/2019
|
+0.05 / +0.19%
|
25.90
|
26.00
|
25.90
|
25.95
|
25.91
|
8.65
|
6,060
|
|
|
7/9/2019
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.70
|
25.90
|
25.82
|
8.63
|
2,130
|
|
|
7/8/2019
|
+0.10 / +0.39%
|
25.70
|
25.90
|
25.70
|
25.90
|
25.73
|
8.63
|
3,070
|
|
|
7/5/2019
|
-0.15 / -0.58%
|
25.90
|
25.90
|
25.75
|
25.80
|
25.80
|
8.60
|
10,000
|
|
|
7/4/2019
|
-0.05 / -0.19%
|
25.75
|
25.95
|
25.70
|
25.95
|
25.71
|
8.65
|
7,350
|
|
|
7/3/2019
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.60
|
26.00
|
25.73
|
8.66
|
6,180
|
|
|
7/2/2019
|
+0.05 / +0.19%
|
26.00
|
26.00
|
25.65
|
25.90
|
25.81
|
8.63
|
8,020
|
|
|
7/1/2019
|
-0.15 / -0.58%
|
26.95
|
26.95
|
25.60
|
25.85
|
25.83
|
8.61
|
3,020
|
|
|
6/28/2019
|
+0.20 / +0.78%
|
25.60
|
26.00
|
25.50
|
26.00
|
25.78
|
8.66
|
5,060
|
|
|
6/27/2019
|
-0.60 / -2.27%
|
26.50
|
26.50
|
25.70
|
25.80
|
25.85
|
8.60
|
17,560
|
|
|
6/26/2019
|
+0.80 / +3.13%
|
25.50
|
27.30
|
25.50
|
26.40
|
26.02
|
8.80
|
10,800
|
|
|
6/25/2019
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.78
|
8.53
|
3,530
|
|
|
6/24/2019
|
+0.25 / +0.98%
|
25.40
|
25.90
|
25.40
|
25.70
|
25.47
|
8.56
|
21,080
|
|
|
6/21/2019
|
-0.05 / -0.20%
|
25.40
|
25.50
|
25.40
|
25.45
|
25.46
|
8.48
|
15,910
|
|
|
6/20/2019
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.40
|
25.50
|
25.45
|
8.50
|
2,720
|
|
|
6/19/2019
|
+0.05 / +0.20%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
8.46
|
16,410
|
|
|
6/18/2019
|
0.00 / 0.00%
|
25.40
|
25.90
|
25.30
|
25.35
|
25.32
|
8.45
|
10,030
|
|
|