|
Closing price on 1/18/2021
|
|
| Open |
31.00 |
| High |
31.15 |
| Low |
30.50 |
| Volume |
333,500 |
| Split-adjusted Price |
21.34 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
-0.30 / -0.97%
|
31.00
|
31.15
|
30.50
|
30.55
|
30.78
|
21.34
|
333,500
|
|
|
1/15/2021
|
+0.15 / +0.49%
|
30.70
|
31.20
|
30.70
|
30.85
|
30.89
|
21.55
|
268,100
|
|
|
1/14/2021
|
-0.35 / -1.13%
|
31.20
|
31.30
|
30.60
|
30.70
|
31.05
|
21.44
|
239,100
|
|
|
1/13/2021
|
-0.55 / -1.74%
|
32.20
|
32.40
|
30.90
|
31.05
|
31.05
|
21.69
|
361,400
|
|
|
1/12/2021
|
+1.50 / +4.98%
|
30.00
|
31.60
|
29.85
|
31.60
|
30.86
|
22.07
|
527,100
|
|
|
1/11/2021
|
+0.25 / +0.84%
|
30.30
|
30.30
|
29.85
|
30.10
|
30.10
|
21.02
|
235,100
|
|
|
1/8/2021
|
-0.45 / -1.49%
|
30.40
|
30.60
|
29.75
|
29.85
|
30.14
|
20.85
|
255,200
|
|
|
1/7/2021
|
+0.35 / +1.17%
|
29.95
|
30.95
|
29.30
|
30.30
|
29.95
|
21.16
|
394,100
|
|
|
1/6/2021
|
-0.25 / -0.83%
|
30.20
|
30.25
|
29.85
|
29.95
|
30.08
|
20.92
|
255,100
|
|
|
1/5/2021
|
+0.20 / +0.67%
|
29.95
|
30.60
|
29.65
|
30.20
|
30.00
|
21.09
|
456,500
|
|
|
1/4/2021
|
+1.70 / +6.01%
|
28.35
|
30.00
|
28.30
|
30.00
|
29.33
|
20.95
|
993,300
|
|
|
12/31/2020
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.20
|
28.30
|
28.33
|
19.77
|
188,220
|
|
|
12/30/2020
|
+0.05 / +0.18%
|
28.35
|
28.70
|
28.25
|
28.30
|
28.47
|
19.77
|
323,010
|
|
|
12/29/2020
|
+0.25 / +0.89%
|
28.00
|
28.25
|
28.00
|
28.25
|
28.14
|
19.73
|
190,680
|
|
|
12/28/2020
|
-0.30 / -1.06%
|
28.20
|
28.40
|
27.90
|
28.00
|
28.14
|
19.56
|
302,570
|
|
|
12/25/2020
|
+0.30 / +1.07%
|
28.00
|
28.30
|
27.80
|
28.30
|
28.07
|
19.77
|
158,170
|
|
|
12/24/2020
|
-0.50 / -1.75%
|
28.60
|
28.60
|
27.50
|
28.00
|
28.06
|
19.56
|
208,330
|
|
|
12/23/2020
|
+0.25 / +0.88%
|
28.15
|
28.70
|
28.15
|
28.50
|
28.46
|
19.91
|
368,490
|
|
|
12/22/2020
|
-0.15 / -0.53%
|
28.20
|
28.40
|
28.10
|
28.25
|
28.19
|
19.73
|
260,250
|
|
|
12/21/2020
|
-0.15 / -0.53%
|
28.55
|
28.80
|
28.30
|
28.40
|
28.46
|
19.84
|
305,960
|
|
|
12/18/2020
|
+0.05 / +0.18%
|
28.90
|
28.90
|
28.50
|
28.55
|
28.58
|
19.94
|
186,570
|
|
|
12/17/2020
|
+0.05 / +0.18%
|
28.60
|
28.85
|
28.50
|
28.50
|
28.65
|
19.91
|
316,190
|
|
|
12/16/2020
|
+0.25 / +0.89%
|
28.50
|
28.70
|
28.15
|
28.45
|
28.46
|
19.87
|
345,530
|
|
|
12/15/2020
|
-0.15 / -0.53%
|
28.35
|
28.50
|
28.00
|
28.20
|
28.28
|
19.70
|
218,890
|
|
|
12/14/2020
|
+0.05 / +0.18%
|
28.75
|
29.00
|
28.20
|
28.35
|
28.63
|
19.80
|
324,370
|
|
|
12/11/2020
|
+0.30 / +1.07%
|
28.00
|
28.30
|
27.50
|
28.30
|
27.78
|
19.77
|
239,700
|
|
|
12/10/2020
|
-0.55 / -1.93%
|
28.70
|
28.90
|
28.00
|
28.00
|
28.38
|
19.56
|
452,910
|
|
|
12/9/2020
|
-0.25 / -0.87%
|
29.10
|
29.10
|
28.30
|
28.55
|
28.65
|
19.94
|
222,250
|
|
|
12/8/2020
|
+0.80 / +2.86%
|
28.00
|
29.35
|
27.90
|
28.80
|
28.52
|
20.12
|
420,260
|
|
|
12/7/2020
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.75
|
28.00
|
27.92
|
19.56
|
354,100
|
|
|