|
Closing price on 11/4/2020
|
|
| Open |
24.50 |
| High |
24.55 |
| Low |
24.15 |
| Volume |
253,840 |
| Split-adjusted Price |
16.94 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
-0.35 / -1.42%
|
24.50
|
24.55
|
24.15
|
24.25
|
24.26
|
16.94
|
253,840
|
|
|
11/3/2020
|
-0.30 / -1.20%
|
24.90
|
25.00
|
24.55
|
24.60
|
24.63
|
17.18
|
238,190
|
|
|
11/2/2020
|
+1.50 / +6.41%
|
23.45
|
25.00
|
23.20
|
24.90
|
24.11
|
17.39
|
423,460
|
|
|
10/30/2020
|
-1.40 / -5.65%
|
24.90
|
24.90
|
23.35
|
23.40
|
23.83
|
16.34
|
314,290
|
|
|
10/29/2020
|
-0.70 / -2.75%
|
25.00
|
25.40
|
23.95
|
24.80
|
24.49
|
17.32
|
371,240
|
|
|
10/28/2020
|
-1.40 / -5.20%
|
26.80
|
26.95
|
25.50
|
25.50
|
26.32
|
17.81
|
194,450
|
|
|
10/27/2020
|
-4.00 / -12.94%
|
26.50
|
27.90
|
26.50
|
26.90
|
27.27
|
18.79
|
170,900
|
|
|
10/26/2020
|
+0.30 / +0.98%
|
30.90
|
31.00
|
30.70
|
30.90
|
30.85
|
19.49
|
305,470
|
|
|
10/23/2020
|
-0.10 / -0.33%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.71
|
19.30
|
232,140
|
|
|
10/22/2020
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.65
|
30.70
|
30.77
|
19.36
|
148,090
|
|
|
10/21/2020
|
-0.50 / -1.60%
|
31.00
|
31.40
|
30.70
|
30.70
|
30.89
|
19.36
|
91,010
|
|
|
10/20/2020
|
+1.20 / +4.00%
|
30.00
|
31.50
|
30.00
|
31.20
|
30.72
|
19.68
|
103,160
|
|
|
10/19/2020
|
+0.05 / +0.17%
|
30.00
|
30.50
|
29.95
|
30.00
|
30.08
|
18.92
|
159,330
|
|
|
10/16/2020
|
-0.55 / -1.80%
|
30.00
|
30.50
|
29.90
|
29.95
|
30.02
|
18.89
|
168,040
|
|
|
10/15/2020
|
-0.40 / -1.29%
|
31.00
|
31.00
|
30.40
|
30.50
|
30.63
|
19.24
|
215,380
|
|
|
10/14/2020
|
-0.50 / -1.59%
|
31.70
|
31.70
|
30.70
|
30.90
|
30.78
|
19.49
|
264,980
|
|
|
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
|
|
|