|
Closing price on 8/15/2025
|
|
| Open |
36.00 |
| High |
36.10 |
| Low |
35.50 |
| Volume |
77,200 |
| Split-adjusted Price |
35.55 |
There is no data on 8/17/2025. Display data on 8/15/2025 instead.
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.70 / -1.93%
|
36.00
|
36.10
|
35.50
|
35.55
|
35.69
|
35.55
|
77,200
|
|
|
8/14/2025
|
-0.45 / -1.23%
|
36.70
|
36.85
|
35.90
|
36.25
|
36.34
|
36.25
|
72,600
|
|
|
8/13/2025
|
+1.20 / +3.38%
|
35.60
|
37.00
|
35.60
|
36.70
|
36.47
|
36.70
|
124,900
|
|
|
8/12/2025
|
+0.45 / +1.28%
|
35.10
|
35.85
|
34.90
|
35.50
|
35.36
|
35.50
|
88,100
|
|
|
8/11/2025
|
+0.10 / +0.29%
|
35.20
|
35.20
|
34.90
|
35.05
|
35.10
|
35.05
|
73,800
|
|
|
8/8/2025
|
+0.05 / +0.14%
|
34.90
|
35.00
|
34.50
|
34.95
|
34.74
|
34.95
|
57,700
|
|
|
8/7/2025
|
0.00 / 0.00%
|
35.00
|
35.25
|
34.85
|
34.90
|
35.04
|
34.90
|
86,300
|
|
|
8/6/2025
|
+0.30 / +0.87%
|
34.60
|
34.95
|
34.55
|
34.90
|
34.72
|
34.90
|
30,700
|
|
|
8/5/2025
|
-0.25 / -0.72%
|
34.90
|
35.15
|
34.60
|
34.60
|
34.92
|
34.60
|
119,500
|
|
|
8/4/2025
|
+0.60 / +1.75%
|
34.50
|
35.00
|
34.30
|
34.85
|
34.68
|
34.85
|
68,200
|
|
|
8/1/2025
|
0.00 / 0.00%
|
34.25
|
34.50
|
34.10
|
34.25
|
34.27
|
34.25
|
50,800
|
|
|
7/31/2025
|
+0.05 / +0.15%
|
34.50
|
34.50
|
34.15
|
34.25
|
34.29
|
34.25
|
66,500
|
|
|
7/30/2025
|
+0.20 / +0.59%
|
34.10
|
34.40
|
34.00
|
34.20
|
34.24
|
34.20
|
42,900
|
|
|
7/29/2025
|
-0.55 / -1.59%
|
34.50
|
34.70
|
34.00
|
34.00
|
34.38
|
34.00
|
86,300
|
|
|
7/28/2025
|
-0.05 / -0.14%
|
34.60
|
34.60
|
34.40
|
34.55
|
34.54
|
34.55
|
54,300
|
|
|
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
|
|
|