Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2017	+0.05 / +0.17%	28.10	28.90	28.00	28.90	28.24	8.94	2,550
11/30/2017	-0.05 / -0.17%	28.90	28.90	28.00	28.85	28.21	8.92	530
11/29/2017	0.00 / 0.00%	28.30	28.90	28.30	28.90	28.31	8.94	1,020
11/28/2017	-0.10 / -0.34%	28.50	29.00	28.00	28.90	28.77	8.94	6,480
11/27/2017	+0.05 / +0.17%	28.95	29.30	28.50	29.00	28.76	8.97	7,960
11/24/2017	+0.45 / +1.58%	28.95	28.95	28.95	28.95	28.95	8.95	1,020
11/23/2017	0.00 / 0.00%	29.15	29.15	28.30	28.50	28.49	8.81	17,370
11/22/2017	-0.65 / -2.23%	29.00	29.10	28.50	28.50	28.64	8.81	26,360
11/21/2017	0.00 / 0.00%	28.20	29.15	28.20	29.15	28.78	9.01	14,490
11/20/2017	+1.15 / +4.11%	29.85	29.85	28.00	29.15	28.39	9.01	10,040
11/17/2017	0.00 / 0.00%	28.00	28.80	27.20	28.00	28.18	8.66	50,890
11/16/2017	-0.30 / -1.06%	28.30	28.30	28.00	28.00	28.15	8.66	140
11/15/2017	-0.70 / -2.41%	27.20	28.50	27.20	28.30	27.80	8.75	1,030
11/14/2017	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	8.97	0
11/13/2017	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	8.97	150
11/10/2017	-0.45 / -1.53%	28.50	29.00	28.50	29.00	28.75	8.97	1,020
11/9/2017	+1.55 / +5.56%	27.10	29.45	27.10	29.45	28.35	9.11	9,100
11/8/2017	0.00 / 0.00%	27.90	27.90	27.90	27.90	27.90	8.63	0
11/7/2017	0.00 / 0.00%	28.00	28.00	27.00	27.90	27.31	8.63	2,270
11/6/2017	0.00 / 0.00%	27.90	27.90	27.70	27.90	27.85	8.63	190
11/3/2017	+0.20 / +0.72%	27.50	27.90	27.50	27.90	27.70	8.63	2,070
11/2/2017	0.00 / 0.00%	28.50	28.50	27.60	27.70	27.70	8.56	2,960
11/1/2017	-0.30 / -1.07%	28.70	29.00	27.70	27.70	28.07	8.56	1,140
10/31/2017	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	8.66	50
10/30/2017	-0.70 / -2.44%	28.00	28.50	28.00	28.00	28.13	8.66	4,230
10/27/2017	0.00 / 0.00%	28.70	28.70	28.70	28.70	28.70	8.87	0
10/26/2017	+0.80 / +2.87%	28.70	28.70	28.50	28.70	28.65	8.87	60
10/25/2017	0.00 / 0.00%	28.55	28.70	27.90	27.90	28.06	8.63	16,640
10/24/2017	-0.10 / -0.36%	28.30	28.30	27.30	27.90	27.95	8.63	440
10/23/2017	0.00 / 0.00%	28.60	28.60	27.60	28.00	27.86	8.66	5,850

<<Previous 30 days Next 30 days>>

TCL News

11/11	TCL: Change in personnel
14/08	TCL: Report on change of ownership of major shareholders - America LLC
31/07	TCL: Signing an audit service agreement
30/07	TCL: Report on change of ownership of major shareholders - America LLC (25.07.2024)
04/07	TCL: Report on change of ownership of major shareholders - America LLC (02.07.2024)