|
Closing price on 7/25/2025
|
|
| Open |
34.60 |
| High |
34.60 |
| Low |
34.40 |
| Volume |
73,300 |
| Split-adjusted Price |
34.60 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.40
|
34.60
|
34.52
|
34.60
|
73,300
|
|
|
7/24/2025
|
0.00 / 0.00%
|
34.60
|
34.65
|
34.30
|
34.60
|
34.46
|
34.60
|
109,600
|
|
|
7/23/2025
|
+0.30 / +0.87%
|
34.10
|
34.70
|
34.10
|
34.60
|
34.55
|
34.60
|
52,700
|
|
|
7/22/2025
|
0.00 / 0.00%
|
34.35
|
34.50
|
34.00
|
34.30
|
34.16
|
34.30
|
78,100
|
|
|
7/21/2025
|
-0.30 / -0.87%
|
34.35
|
34.45
|
34.20
|
34.30
|
34.29
|
34.30
|
123,200
|
|
|
7/18/2025
|
-0.10 / -0.29%
|
34.70
|
34.80
|
34.40
|
34.60
|
34.54
|
34.60
|
69,100
|
|
|
7/17/2025
|
+0.15 / +0.43%
|
34.90
|
35.00
|
34.65
|
34.70
|
34.88
|
34.70
|
55,200
|
|
|
7/16/2025
|
+0.15 / +0.44%
|
34.40
|
35.00
|
34.30
|
34.55
|
34.47
|
34.55
|
37,200
|
|
|
7/15/2025
|
0.00 / 0.00%
|
34.40
|
34.80
|
34.30
|
34.40
|
34.47
|
34.40
|
65,900
|
|
|
7/14/2025
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.25
|
34.40
|
34.43
|
34.40
|
52,400
|
|
|
7/11/2025
|
-0.70 / -1.99%
|
35.20
|
35.55
|
34.50
|
34.50
|
34.80
|
34.50
|
106,900
|
|
|
7/10/2025
|
-0.15 / -0.42%
|
35.30
|
36.30
|
35.20
|
35.20
|
35.62
|
35.20
|
87,600
|
|
|
7/9/2025
|
+0.95 / +2.76%
|
34.50
|
35.60
|
34.40
|
35.35
|
35.02
|
35.35
|
96,600
|
|
|
7/8/2025
|
+0.30 / +0.88%
|
34.35
|
34.40
|
34.10
|
34.40
|
34.26
|
34.40
|
103,200
|
|
|
7/7/2025
|
+0.10 / +0.29%
|
34.10
|
34.30
|
33.95
|
34.10
|
34.06
|
34.10
|
66,100
|
|
|
7/4/2025
|
+0.05 / +0.15%
|
33.95
|
34.15
|
33.90
|
34.00
|
33.99
|
34.00
|
35,900
|
|
|
7/3/2025
|
+0.15 / +0.44%
|
33.70
|
34.80
|
33.65
|
33.95
|
34.09
|
33.95
|
205,800
|
|
|
7/2/2025
|
0.00 / 0.00%
|
33.80
|
33.95
|
33.70
|
33.80
|
33.82
|
33.80
|
58,300
|
|
|
7/1/2025
|
-0.30 / -0.88%
|
34.00
|
34.10
|
33.65
|
33.80
|
33.92
|
33.80
|
60,700
|
|
|
6/30/2025
|
+0.20 / +0.59%
|
33.90
|
34.40
|
33.90
|
34.10
|
34.17
|
34.10
|
88,500
|
|
|
6/27/2025
|
-0.05 / -0.15%
|
33.95
|
34.10
|
33.85
|
33.90
|
33.97
|
33.90
|
53,600
|
|
|
6/26/2025
|
+0.50 / +1.49%
|
33.40
|
34.10
|
33.40
|
33.95
|
33.68
|
33.95
|
159,000
|
|
|
6/25/2025
|
+0.15 / +0.45%
|
33.25
|
33.50
|
33.25
|
33.45
|
33.34
|
33.45
|
45,300
|
|
|
6/24/2025
|
0.00 / 0.00%
|
33.30
|
33.50
|
33.30
|
33.30
|
33.41
|
33.30
|
60,900
|
|
|
6/23/2025
|
0.00 / 0.00%
|
33.35
|
33.35
|
33.10
|
33.30
|
33.22
|
33.30
|
27,700
|
|
|
6/20/2025
|
-0.10 / -0.30%
|
33.40
|
33.50
|
33.30
|
33.30
|
33.37
|
33.30
|
50,000
|
|
|
6/19/2025
|
-0.10 / -0.30%
|
33.40
|
33.50
|
33.30
|
33.40
|
33.36
|
33.40
|
32,500
|
|
|
6/18/2025
|
-0.10 / -0.30%
|
33.65
|
33.65
|
33.35
|
33.50
|
33.44
|
33.50
|
24,400
|
|
|
6/17/2025
|
+0.20 / +0.60%
|
33.40
|
33.70
|
33.30
|
33.60
|
33.46
|
33.60
|
37,700
|
|
|
6/16/2025
|
+0.10 / +0.30%
|
33.30
|
33.60
|
33.25
|
33.40
|
33.42
|
33.40
|
46,200
|
|
|