|
Closing price on 1/19/2016
|
|
| Open |
27.20 |
| High |
27.30 |
| Low |
26.30 |
| Volume |
103,840 |
| Split-adjusted Price |
7.57 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
-0.20 / -0.73%
|
27.20
|
27.30
|
26.30
|
27.10
|
27.14
|
7.57
|
103,840
|
|
|
1/18/2016
|
-0.50 / -1.80%
|
27.80
|
27.80
|
26.80
|
27.30
|
27.23
|
7.63
|
90,130
|
|
|
1/15/2016
|
-1.20 / -4.14%
|
28.50
|
28.50
|
27.80
|
27.80
|
28.29
|
7.77
|
32,550
|
|
|
1/14/2016
|
+0.30 / +1.05%
|
28.60
|
30.00
|
28.40
|
29.00
|
28.63
|
8.11
|
25,140
|
|
|
1/13/2016
|
+0.10 / +0.35%
|
28.60
|
28.90
|
28.60
|
28.70
|
28.79
|
8.02
|
6,670
|
|
|
1/12/2016
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.50
|
28.60
|
28.56
|
7.99
|
13,130
|
|
|
1/11/2016
|
-0.50 / -1.72%
|
29.00
|
29.30
|
28.50
|
28.50
|
28.77
|
7.97
|
15,780
|
|
|
1/8/2016
|
-0.70 / -2.36%
|
29.70
|
29.70
|
29.00
|
29.00
|
29.36
|
8.11
|
15,530
|
|
|
1/7/2016
|
-0.80 / -2.62%
|
30.00
|
30.40
|
29.60
|
29.70
|
29.90
|
8.30
|
29,300
|
|
|
1/6/2016
|
0.00 / 0.00%
|
30.10
|
30.50
|
30.00
|
30.50
|
30.17
|
8.52
|
10,840
|
|
|
1/5/2016
|
+0.30 / +0.99%
|
30.30
|
30.60
|
30.10
|
30.50
|
30.30
|
8.52
|
7,690
|
|
|
1/4/2016
|
-0.50 / -1.63%
|
30.70
|
30.70
|
30.10
|
30.20
|
30.33
|
8.44
|
22,160
|
|
|
12/31/2015
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.10
|
30.70
|
30.45
|
8.58
|
34,090
|
|
|
12/30/2015
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.60
|
30.70
|
30.65
|
8.58
|
4,230
|
|
|
12/29/2015
|
0.00 / 0.00%
|
30.40
|
30.60
|
30.00
|
30.60
|
30.25
|
8.55
|
32,260
|
|
|
12/28/2015
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.20
|
30.60
|
30.46
|
8.55
|
59,100
|
|
|
12/25/2015
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.43
|
8.52
|
1,380
|
|
|
12/24/2015
|
-0.70 / -2.28%
|
30.30
|
31.00
|
30.00
|
30.00
|
30.21
|
8.38
|
11,420
|
|
|
12/23/2015
|
-0.30 / -0.97%
|
30.40
|
30.70
|
30.00
|
30.70
|
30.34
|
8.58
|
19,480
|
|
|
12/22/2015
|
-0.80 / -2.52%
|
31.20
|
31.30
|
30.30
|
31.00
|
30.64
|
8.66
|
17,540
|
|
|
12/21/2015
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
8.89
|
2,310
|
|
|
12/18/2015
|
+0.80 / +2.58%
|
31.10
|
32.00
|
31.00
|
31.80
|
31.64
|
8.89
|
42,240
|
|
|
12/17/2015
|
+0.40 / +1.31%
|
30.60
|
31.00
|
30.50
|
31.00
|
30.70
|
8.66
|
23,320
|
|
|
12/16/2015
|
+0.10 / +0.33%
|
30.30
|
31.00
|
30.30
|
30.60
|
30.59
|
8.55
|
16,640
|
|
|
12/15/2015
|
-0.40 / -1.29%
|
30.40
|
31.00
|
30.20
|
30.50
|
30.58
|
8.52
|
5,560
|
|
|
12/14/2015
|
-0.20 / -0.64%
|
30.80
|
31.20
|
30.50
|
30.90
|
30.73
|
8.64
|
5,760
|
|
|
12/11/2015
|
-0.20 / -0.64%
|
30.40
|
31.60
|
30.40
|
31.10
|
31.30
|
8.69
|
9,010
|
|
|
12/10/2015
|
-0.20 / -0.63%
|
31.00
|
31.60
|
30.30
|
31.30
|
30.77
|
8.75
|
7,800
|
|
|
12/9/2015
|
-0.50 / -1.56%
|
31.50
|
31.60
|
31.10
|
31.50
|
31.38
|
8.80
|
8,380
|
|
|
12/8/2015
|
+1.80 / +5.96%
|
30.60
|
32.30
|
30.20
|
32.00
|
30.63
|
8.94
|
21,940
|
|
|