|
Closing price on 10/7/2019
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
27.60 |
| Volume |
14,150 |
| Split-adjusted Price |
9.96 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.60
|
27.75
|
27.70
|
9.96
|
14,150
|
|
|
10/4/2019
|
-0.10 / -0.36%
|
28.00
|
28.15
|
27.50
|
27.75
|
27.66
|
9.96
|
17,280
|
|
|
10/3/2019
|
+0.05 / +0.18%
|
28.10
|
28.10
|
27.60
|
27.85
|
27.61
|
9.99
|
5,940
|
|
|
10/2/2019
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.50
|
27.80
|
27.66
|
9.97
|
16,450
|
|
|
10/1/2019
|
-0.45 / -1.60%
|
28.00
|
28.15
|
27.70
|
27.70
|
27.96
|
9.94
|
9,050
|
|
|
9/30/2019
|
+0.20 / +0.72%
|
28.15
|
28.15
|
28.00
|
28.15
|
28.14
|
10.10
|
6,220
|
|
|
9/27/2019
|
-0.25 / -0.88%
|
28.70
|
28.70
|
27.80
|
28.15
|
27.97
|
10.03
|
13,730
|
|
|
9/26/2019
|
+0.30 / +1.07%
|
28.10
|
28.80
|
28.10
|
28.40
|
28.21
|
10.12
|
13,610
|
|
|
9/25/2019
|
-0.40 / -1.40%
|
28.50
|
28.50
|
28.00
|
28.10
|
28.13
|
10.01
|
36,260
|
|
|
9/24/2019
|
-0.50 / -1.72%
|
28.80
|
29.15
|
28.00
|
28.50
|
28.29
|
10.15
|
26,860
|
|
|
9/23/2019
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.80
|
29.00
|
29.00
|
10.33
|
22,860
|
|
|
9/20/2019
|
+0.50 / +1.75%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.63
|
10.33
|
81,130
|
|
|
9/19/2019
|
-0.45 / -1.55%
|
28.80
|
28.80
|
28.00
|
28.50
|
28.17
|
10.15
|
24,640
|
|
|
9/18/2019
|
+0.25 / +0.87%
|
29.00
|
29.10
|
28.40
|
28.95
|
28.70
|
10.31
|
34,390
|
|
|
9/17/2019
|
0.00 / 0.00%
|
28.70
|
29.00
|
28.30
|
28.70
|
28.64
|
10.22
|
17,840
|
|
|
9/16/2019
|
+0.65 / +2.32%
|
28.05
|
29.00
|
27.60
|
28.70
|
28.09
|
10.22
|
48,950
|
|
|
9/13/2019
|
-0.55 / -1.92%
|
28.60
|
28.80
|
28.00
|
28.05
|
28.29
|
9.99
|
16,260
|
|
|
9/12/2019
|
+0.60 / +2.14%
|
28.00
|
28.80
|
28.00
|
28.60
|
28.46
|
10.19
|
15,880
|
|
|
9/11/2019
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.00
|
28.00
|
28.15
|
9.97
|
14,530
|
|
|
9/10/2019
|
0.00 / 0.00%
|
28.00
|
28.70
|
27.10
|
28.00
|
27.55
|
9.97
|
142,590
|
|
|
9/9/2019
|
-1.35 / -4.60%
|
29.60
|
29.60
|
28.00
|
28.00
|
28.63
|
9.97
|
38,240
|
|
|
9/6/2019
|
-0.15 / -0.51%
|
29.20
|
30.00
|
29.20
|
29.35
|
29.34
|
10.46
|
25,490
|
|
|
9/5/2019
|
-0.70 / -2.32%
|
30.20
|
30.60
|
29.50
|
29.50
|
29.77
|
10.51
|
66,640
|
|
|
9/4/2019
|
0.00 / 0.00%
|
30.20
|
30.30
|
29.35
|
30.20
|
29.74
|
10.76
|
42,300
|
|
|
9/3/2019
|
-0.80 / -2.58%
|
30.70
|
31.80
|
30.20
|
30.20
|
30.78
|
10.76
|
69,230
|
|
|
8/30/2019
|
+0.65 / +2.14%
|
30.35
|
31.50
|
30.00
|
31.00
|
30.70
|
11.04
|
163,770
|
|
|
8/29/2019
|
-0.05 / -0.16%
|
30.50
|
30.50
|
29.65
|
30.35
|
30.08
|
10.81
|
66,260
|
|
|
8/28/2019
|
+0.80 / +2.70%
|
29.60
|
30.95
|
29.55
|
30.40
|
30.08
|
10.83
|
118,030
|
|
|
8/27/2019
|
+0.55 / +1.89%
|
29.05
|
30.00
|
29.05
|
29.60
|
29.43
|
10.54
|
53,830
|
|
|
8/26/2019
|
+0.20 / +0.69%
|
29.00
|
29.50
|
28.90
|
29.05
|
29.10
|
10.35
|
77,170
|
|
|