|
Closing price on 12/18/2025
|
|
| Open |
34.70 |
| High |
34.70 |
| Low |
34.50 |
| Volume |
5,900 |
| Split-adjusted Price |
34.50 |
There is no data on 12/19/2025. Display data on 12/18/2025 instead.
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2025
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.50
|
34.50
|
34.60
|
34.50
|
5,900
|
|
|
12/17/2025
|
0.00 / 0.00%
|
34.50
|
34.65
|
34.50
|
34.50
|
34.55
|
34.50
|
4,400
|
|
|
12/16/2025
|
+0.10 / +0.29%
|
34.40
|
34.50
|
34.30
|
34.50
|
34.40
|
34.50
|
7,300
|
|
|
12/15/2025
|
-0.10 / -0.29%
|
34.35
|
34.50
|
34.35
|
34.40
|
34.38
|
34.40
|
1,900
|
|
|
12/12/2025
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.25
|
34.50
|
34.48
|
34.50
|
6,900
|
|
|
12/11/2025
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.20
|
34.50
|
34.42
|
34.50
|
14,000
|
|
|
12/10/2025
|
0.00 / 0.00%
|
34.50
|
34.55
|
34.50
|
34.50
|
34.50
|
34.50
|
7,400
|
|
|
12/9/2025
|
-0.15 / -0.43%
|
34.45
|
34.65
|
34.35
|
34.50
|
34.43
|
34.50
|
4,400
|
|
|
12/8/2025
|
-0.05 / -0.14%
|
34.70
|
34.70
|
34.55
|
34.65
|
34.68
|
34.65
|
4,600
|
|
|
12/5/2025
|
+0.20 / +0.58%
|
34.40
|
34.70
|
34.40
|
34.70
|
34.66
|
34.70
|
22,300
|
|
|
12/4/2025
|
+0.05 / +0.15%
|
34.75
|
34.75
|
34.45
|
34.50
|
34.68
|
34.50
|
11,900
|
|
|
12/3/2025
|
-0.05 / -0.14%
|
34.05
|
34.50
|
34.05
|
34.45
|
34.21
|
34.45
|
20,600
|
|
|
12/2/2025
|
+0.15 / +0.44%
|
34.35
|
34.50
|
34.35
|
34.50
|
34.41
|
34.50
|
3,600
|
|
|
12/1/2025
|
+0.05 / +0.15%
|
34.50
|
34.60
|
34.25
|
34.35
|
34.34
|
34.35
|
46,100
|
|
|
11/28/2025
|
-0.20 / -0.58%
|
34.35
|
34.70
|
34.30
|
34.30
|
34.35
|
34.30
|
15,300
|
|
|
11/27/2025
|
+0.05 / +0.15%
|
34.40
|
34.50
|
34.40
|
34.50
|
34.45
|
34.50
|
14,900
|
|
|
11/26/2025
|
-0.30 / -0.86%
|
34.75
|
34.75
|
34.45
|
34.45
|
34.58
|
34.45
|
2,400
|
|
|
11/25/2025
|
0.00 / 0.00%
|
34.70
|
34.80
|
34.70
|
34.75
|
34.74
|
34.75
|
6,000
|
|
|
11/24/2025
|
+0.05 / +0.14%
|
34.65
|
34.75
|
34.35
|
34.75
|
34.74
|
34.75
|
31,500
|
|
|
11/21/2025
|
-0.05 / -0.14%
|
34.40
|
34.75
|
34.15
|
34.70
|
34.63
|
34.70
|
15,500
|
|
|
11/20/2025
|
0.00 / 0.00%
|
34.55
|
34.75
|
33.30
|
34.75
|
34.26
|
34.75
|
12,500
|
|
|
11/19/2025
|
+0.10 / +0.29%
|
34.65
|
34.75
|
34.40
|
34.75
|
34.56
|
34.75
|
13,700
|
|
|
11/18/2025
|
+0.10 / +0.29%
|
34.55
|
34.65
|
34.50
|
34.65
|
34.55
|
34.65
|
8,100
|
|
|
11/17/2025
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.50
|
34.55
|
34.61
|
34.55
|
9,500
|
|
|
11/14/2025
|
-0.05 / -0.14%
|
34.80
|
34.80
|
34.50
|
34.65
|
34.59
|
34.65
|
8,400
|
|
|
11/13/2025
|
+0.20 / +0.58%
|
34.60
|
34.75
|
34.55
|
34.70
|
34.71
|
34.70
|
20,900
|
|
|
11/12/2025
|
+0.15 / +0.44%
|
34.65
|
34.75
|
34.40
|
34.50
|
34.66
|
34.50
|
20,700
|
|
|
11/11/2025
|
-0.10 / -0.29%
|
34.35
|
34.45
|
34.30
|
34.35
|
34.34
|
34.35
|
59,600
|
|
|
11/10/2025
|
0.00 / 0.00%
|
34.40
|
34.50
|
34.35
|
34.45
|
34.40
|
34.45
|
30,000
|
|
|
11/7/2025
|
-0.15 / -0.43%
|
34.50
|
34.75
|
34.45
|
34.45
|
34.51
|
34.45
|
34,900
|
|
|