|
Closing price on 1/5/2016
|
|
| Open |
30.30 |
| High |
30.60 |
| Low |
30.10 |
| Volume |
7,690 |
| Split-adjusted Price |
8.52 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2015
|
-0.20 / -0.66%
|
29.80
|
30.70
|
29.80
|
30.20
|
30.29
|
8.44
|
7,230
|
|
|
12/4/2015
|
+0.10 / +0.33%
|
30.10
|
30.70
|
29.90
|
30.40
|
30.04
|
8.50
|
21,670
|
|
|
12/3/2015
|
-0.70 / -2.26%
|
31.00
|
31.20
|
30.30
|
30.30
|
30.46
|
8.47
|
9,980
|
|
|
12/2/2015
|
+0.60 / +1.97%
|
30.50
|
32.50
|
29.60
|
31.00
|
31.68
|
8.66
|
56,630
|
|
|
12/1/2015
|
+0.40 / +1.33%
|
29.20
|
31.00
|
29.10
|
30.40
|
30.07
|
8.50
|
15,930
|
|
|
11/30/2015
|
-0.40 / -1.32%
|
30.00
|
30.00
|
29.00
|
30.00
|
29.77
|
8.38
|
47,160
|
|
|
11/27/2015
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.10
|
30.40
|
30.31
|
8.50
|
30,220
|
|
|
11/26/2015
|
-0.30 / -0.97%
|
30.80
|
31.20
|
30.50
|
30.50
|
30.68
|
8.52
|
19,100
|
|
|
11/25/2015
|
+0.50 / +1.65%
|
30.50
|
30.90
|
30.30
|
30.80
|
30.50
|
8.61
|
27,310
|
|
|
11/24/2015
|
-0.20 / -0.66%
|
30.50
|
30.80
|
30.00
|
30.30
|
30.39
|
8.47
|
46,390
|
|
|