Closing price on 11/13/2018
|
|
Open |
25.50 |
High |
25.50 |
Low |
25.00 |
Volume |
3,350 |
Split-adjusted Price |
8.46 |
|
|
TCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2018
|
+0.50 / +2.00%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.07
|
8.46
|
3,350
|
|
11/12/2018
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.00
|
25.00
|
25.38
|
8.30
|
4,770
|
|
11/9/2018
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.00
|
25.00
|
25.70
|
8.30
|
11,650
|
|
11/8/2018
|
0.00 / 0.00%
|
25.50
|
26.00
|
24.80
|
25.00
|
25.00
|
8.30
|
14,680
|
|
11/7/2018
|
-0.10 / -0.40%
|
25.80
|
25.80
|
24.80
|
25.00
|
25.03
|
8.30
|
44,500
|
|
11/6/2018
|
0.00 / 0.00%
|
25.60
|
26.80
|
25.00
|
25.10
|
25.15
|
8.33
|
10,260
|
|
11/5/2018
|
-0.40 / -1.57%
|
25.80
|
25.80
|
25.00
|
25.10
|
25.27
|
8.33
|
16,500
|
|
11/2/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
8.46
|
10,000
|
|
11/1/2018
|
0.00 / 0.00%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.30
|
8.46
|
250
|
|
10/31/2018
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.05
|
8.46
|
9,220
|
|
10/30/2018
|
0.00 / 0.00%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.13
|
8.30
|
7,330
|
|
10/29/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.90
|
25.00
|
25.11
|
8.30
|
2,310
|
|
10/26/2018
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.00
|
25.00
|
25.00
|
8.30
|
15,360
|
|
10/25/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.00
|
8.30
|
8,600
|
|
10/24/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.05
|
8.30
|
5,310
|
|
10/23/2018
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.11
|
8.30
|
31,740
|
|
10/22/2018
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.30
|
4,140
|
|
10/19/2018
|
-0.10 / -0.39%
|
25.30
|
25.60
|
25.30
|
25.50
|
25.43
|
8.46
|
44,670
|
|
10/18/2018
|
+0.30 / +1.19%
|
25.60
|
25.60
|
24.50
|
25.60
|
25.48
|
8.50
|
15,540
|
|
10/17/2018
|
0.00 / 0.00%
|
25.45
|
25.45
|
25.30
|
25.30
|
25.38
|
8.40
|
60
|
|
10/16/2018
|
-0.30 / -1.17%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
8.40
|
50
|
|
10/15/2018
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
8.50
|
0
|
|
10/12/2018
|
+0.20 / +0.79%
|
25.60
|
25.60
|
25.00
|
25.60
|
25.53
|
8.50
|
16,410
|
|
10/11/2018
|
+0.30 / +1.20%
|
25.60
|
25.60
|
25.10
|
25.40
|
25.43
|
8.43
|
130
|
|
10/10/2018
|
-0.50 / -1.95%
|
25.20
|
25.20
|
25.00
|
25.10
|
25.14
|
8.33
|
10,540
|
|
10/9/2018
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
8.50
|
0
|
|
10/8/2018
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.10
|
25.60
|
25.48
|
8.50
|
720
|
|
10/5/2018
|
0.00 / 0.00%
|
25.00
|
27.00
|
25.00
|
25.60
|
26.75
|
8.50
|
1,570
|
|
10/4/2018
|
-0.40 / -1.54%
|
24.20
|
26.20
|
24.20
|
25.60
|
25.61
|
8.50
|
10,190
|
|
10/3/2018
|
+0.55 / +2.16%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.63
|
10
|
|
|