|
Closing price on 1/5/2021
|
|
| Open |
29.95 |
| High |
30.60 |
| Low |
29.65 |
| Volume |
456,500 |
| Split-adjusted Price |
21.09 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2020
|
-0.40 / -1.41%
|
28.35
|
28.35
|
27.80
|
28.00
|
28.11
|
19.56
|
419,970
|
|
|
12/3/2020
|
0.00 / 0.00%
|
28.60
|
29.30
|
28.20
|
28.40
|
28.56
|
19.84
|
486,340
|
|
|
12/2/2020
|
+0.45 / +1.61%
|
28.05
|
28.90
|
27.90
|
28.40
|
28.34
|
19.84
|
1,003,180
|
|
|
12/1/2020
|
+0.85 / +3.14%
|
27.00
|
27.95
|
26.60
|
27.95
|
27.20
|
19.52
|
344,030
|
|
|
11/30/2020
|
+0.70 / +2.65%
|
26.30
|
27.40
|
26.30
|
27.10
|
26.85
|
18.93
|
307,690
|
|
|
11/27/2020
|
+0.05 / +0.19%
|
26.40
|
26.40
|
26.10
|
26.40
|
26.27
|
18.44
|
100,140
|
|
|
11/26/2020
|
-0.10 / -0.38%
|
26.30
|
26.40
|
26.20
|
26.35
|
26.28
|
18.40
|
85,510
|
|
|
11/25/2020
|
-0.05 / -0.19%
|
26.65
|
26.65
|
26.30
|
26.45
|
26.40
|
18.47
|
58,330
|
|
|
11/24/2020
|
0.00 / 0.00%
|
26.75
|
26.75
|
26.20
|
26.50
|
26.38
|
18.51
|
199,520
|
|
|