|
Closing price on 10/13/2020
|
|
| Open |
31.45 |
| High |
31.55 |
| Low |
30.50 |
| Volume |
295,670 |
| Split-adjusted Price |
19.80 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2020
|
-0.05 / -0.16%
|
31.45
|
31.55
|
30.50
|
31.40
|
30.91
|
19.80
|
295,670
|
|
|
10/12/2020
|
-1.05 / -3.23%
|
32.00
|
32.50
|
31.45
|
31.45
|
31.88
|
19.83
|
362,540
|
|
|
10/9/2020
|
-0.20 / -0.61%
|
32.70
|
32.80
|
31.70
|
32.50
|
32.35
|
20.50
|
205,240
|
|
|
10/8/2020
|
+1.35 / +4.31%
|
32.50
|
33.50
|
32.40
|
32.70
|
32.98
|
20.62
|
650,920
|
|
|
10/7/2020
|
+1.65 / +5.56%
|
30.30
|
31.50
|
30.30
|
31.35
|
30.69
|
19.77
|
232,080
|
|
|
10/6/2020
|
+0.25 / +0.85%
|
29.45
|
29.70
|
29.40
|
29.70
|
29.52
|
18.73
|
81,830
|
|
|
10/5/2020
|
+0.25 / +0.86%
|
29.25
|
29.45
|
29.15
|
29.45
|
29.26
|
18.57
|
91,720
|
|
|
10/2/2020
|
-0.25 / -0.85%
|
29.60
|
29.60
|
29.10
|
29.20
|
29.27
|
18.42
|
123,050
|
|
|
10/1/2020
|
+0.35 / +1.20%
|
29.50
|
29.50
|
29.00
|
29.45
|
29.26
|
18.57
|
61,280
|
|
|
9/30/2020
|
+0.15 / +0.52%
|
29.00
|
29.30
|
28.85
|
29.10
|
29.07
|
18.35
|
80,360
|
|
|
9/29/2020
|
+0.20 / +0.70%
|
28.80
|
29.00
|
28.60
|
28.95
|
28.89
|
18.26
|
43,520
|
|
|
9/28/2020
|
+0.40 / +1.41%
|
28.35
|
28.75
|
28.35
|
28.75
|
28.54
|
18.13
|
74,920
|
|
|
9/25/2020
|
-0.10 / -0.35%
|
28.55
|
28.55
|
28.30
|
28.35
|
28.38
|
17.88
|
101,360
|
|
|
9/24/2020
|
+0.05 / +0.18%
|
28.40
|
28.50
|
28.30
|
28.45
|
28.37
|
17.94
|
37,260
|
|
|
9/23/2020
|
+0.05 / +0.18%
|
28.35
|
28.45
|
28.05
|
28.40
|
28.34
|
17.91
|
86,490
|
|
|
9/22/2020
|
-0.15 / -0.53%
|
28.25
|
28.50
|
28.10
|
28.35
|
28.25
|
17.88
|
45,730
|
|
|
9/21/2020
|
0.00 / 0.00%
|
28.20
|
28.90
|
28.20
|
28.50
|
28.34
|
17.97
|
63,800
|
|
|
9/18/2020
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.10
|
28.50
|
28.34
|
17.97
|
109,360
|
|
|
9/17/2020
|
+0.10 / +0.35%
|
28.80
|
28.80
|
28.20
|
28.30
|
28.34
|
17.85
|
49,150
|
|
|
9/16/2020
|
+0.20 / +0.71%
|
28.15
|
28.40
|
28.15
|
28.20
|
28.23
|
17.78
|
58,560
|
|
|
9/15/2020
|
+0.25 / +0.90%
|
27.75
|
28.10
|
27.70
|
28.00
|
27.95
|
17.66
|
91,410
|
|
|
9/14/2020
|
+0.10 / +0.36%
|
27.55
|
27.95
|
27.55
|
27.75
|
27.74
|
17.50
|
81,010
|
|
|
9/11/2020
|
+0.15 / +0.55%
|
27.55
|
27.70
|
27.45
|
27.65
|
27.56
|
17.44
|
62,490
|
|
|
9/10/2020
|
-0.05 / -0.18%
|
27.60
|
27.70
|
27.50
|
27.50
|
27.59
|
17.34
|
34,330
|
|
|
9/9/2020
|
+0.05 / +0.18%
|
27.50
|
27.60
|
27.25
|
27.55
|
27.35
|
17.37
|
57,760
|
|
|
9/8/2020
|
-0.05 / -0.18%
|
27.45
|
27.70
|
27.35
|
27.50
|
27.47
|
17.34
|
43,900
|
|
|
9/7/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.30
|
27.55
|
27.48
|
17.37
|
65,280
|
|
|
9/4/2020
|
-0.15 / -0.54%
|
27.45
|
27.60
|
27.30
|
27.55
|
27.46
|
17.37
|
55,610
|
|
|
9/3/2020
|
-0.15 / -0.54%
|
27.85
|
27.90
|
27.30
|
27.70
|
27.53
|
17.47
|
67,810
|
|
|
9/1/2020
|
+0.15 / +0.54%
|
27.70
|
27.90
|
27.50
|
27.85
|
27.67
|
17.56
|
38,850
|
|
|