|
Closing price on 11/19/2015
|
|
| Open |
32.10 |
| High |
32.20 |
| Low |
31.50 |
| Volume |
55,470 |
| Split-adjusted Price |
8.80 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2015
|
-0.70 / -2.17%
|
32.10
|
32.20
|
31.50
|
31.50
|
31.66
|
8.80
|
55,470
|
|
|
11/18/2015
|
-0.60 / -1.83%
|
32.80
|
33.00
|
31.80
|
32.20
|
32.54
|
9.00
|
19,790
|
|
|
11/17/2015
|
+0.60 / +1.86%
|
32.50
|
33.00
|
32.00
|
32.80
|
32.50
|
9.17
|
87,090
|
|
|
11/16/2015
|
+0.90 / +2.88%
|
31.40
|
32.20
|
31.30
|
32.20
|
31.93
|
9.00
|
44,220
|
|
|
11/13/2015
|
+0.40 / +1.29%
|
30.80
|
31.30
|
30.10
|
31.30
|
30.41
|
8.75
|
40,320
|
|
|
11/12/2015
|
+0.20 / +0.65%
|
30.70
|
30.90
|
29.90
|
30.90
|
30.19
|
8.64
|
61,140
|
|
|
11/11/2015
|
-1.00 / -3.15%
|
31.70
|
31.70
|
30.70
|
30.70
|
31.38
|
8.58
|
29,570
|
|
|
11/10/2015
|
-0.30 / -0.94%
|
31.50
|
31.80
|
31.10
|
31.70
|
31.48
|
8.86
|
5,400
|
|
|
11/9/2015
|
0.00 / 0.00%
|
31.70
|
32.10
|
31.60
|
32.00
|
31.86
|
8.94
|
35,630
|
|
|
11/6/2015
|
-0.60 / -1.84%
|
32.40
|
32.50
|
32.00
|
32.00
|
32.10
|
8.94
|
20,060
|
|
|
11/5/2015
|
+0.50 / +1.56%
|
32.10
|
32.70
|
32.00
|
32.60
|
32.37
|
9.11
|
65,620
|
|
|
11/4/2015
|
-1.20 / -3.60%
|
34.40
|
34.40
|
32.00
|
32.10
|
32.73
|
8.97
|
15,430
|
|
|
11/3/2015
|
+0.60 / +1.83%
|
32.30
|
33.80
|
32.20
|
33.30
|
32.46
|
9.31
|
29,050
|
|
|
11/2/2015
|
-1.00 / -2.97%
|
33.20
|
35.00
|
32.70
|
32.70
|
33.21
|
9.14
|
99,220
|
|
|
10/30/2015
|
-1.30 / -3.71%
|
35.00
|
35.00
|
33.70
|
33.70
|
34.37
|
9.42
|
49,320
|
|
|
10/29/2015
|
-0.50 / -1.41%
|
34.50
|
36.50
|
34.50
|
35.00
|
35.52
|
9.78
|
99,810
|
|
|
10/28/2015
|
+1.80 / +5.34%
|
33.80
|
36.00
|
33.80
|
35.50
|
35.43
|
9.92
|
203,920
|
|
|
10/27/2015
|
+1.70 / +5.31%
|
32.00
|
33.90
|
31.90
|
33.70
|
32.75
|
9.42
|
104,730
|
|
|
10/26/2015
|
+0.80 / +2.56%
|
31.20
|
32.80
|
31.20
|
32.00
|
31.95
|
8.94
|
76,240
|
|
|
10/23/2015
|
0.00 / 0.00%
|
31.20
|
31.50
|
30.90
|
31.20
|
31.08
|
8.72
|
23,490
|
|
|
10/22/2015
|
+0.50 / +1.63%
|
30.50
|
31.50
|
30.20
|
31.20
|
30.85
|
8.72
|
91,040
|
|
|
10/21/2015
|
-1.00 / -3.15%
|
31.70
|
31.70
|
30.70
|
30.70
|
30.91
|
8.58
|
125,380
|
|
|
10/20/2015
|
+0.70 / +2.26%
|
31.50
|
31.90
|
31.20
|
31.70
|
31.61
|
8.86
|
57,580
|
|
|
10/19/2015
|
+2.00 / +6.90%
|
29.40
|
31.00
|
29.00
|
31.00
|
30.80
|
8.66
|
151,840
|
|
|
10/16/2015
|
+1.10 / +3.94%
|
28.00
|
29.50
|
28.00
|
29.00
|
28.66
|
8.11
|
43,690
|
|
|
10/15/2015
|
0.00 / 0.00%
|
27.90
|
28.20
|
27.50
|
27.90
|
27.91
|
7.80
|
10,320
|
|
|
10/14/2015
|
+0.30 / +1.09%
|
27.60
|
27.90
|
27.50
|
27.90
|
27.51
|
7.80
|
10,650
|
|
|
10/13/2015
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.50
|
27.60
|
27.56
|
7.71
|
9,760
|
|
|
10/12/2015
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.50
|
27.60
|
27.54
|
7.71
|
10,020
|
|
|
10/9/2015
|
-0.10 / -0.36%
|
27.40
|
27.80
|
27.30
|
27.60
|
27.61
|
7.71
|
19,230
|
|
|