|
Closing price on 12/2/2019
|
|
| Open |
28.95 |
| High |
28.95 |
| Low |
28.10 |
| Volume |
6,140 |
| Split-adjusted Price |
8.85 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2019
|
-0.05 / -0.18%
|
28.95
|
28.95
|
28.10
|
28.45
|
28.18
|
8.85
|
6,140
|
|
|
11/29/2019
|
-0.25 / -0.87%
|
28.80
|
28.95
|
28.40
|
28.50
|
28.64
|
8.87
|
30,690
|
|
|
11/28/2019
|
-0.15 / -0.52%
|
28.90
|
28.90
|
28.60
|
28.75
|
28.73
|
8.94
|
7,310
|
|
|
11/27/2019
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.50
|
28.90
|
28.65
|
8.99
|
32,600
|
|
|
11/26/2019
|
+0.60 / +2.13%
|
29.50
|
29.60
|
28.50
|
28.80
|
29.13
|
8.96
|
36,560
|
|
|
11/25/2019
|
+0.40 / +1.44%
|
27.90
|
28.50
|
27.80
|
28.20
|
28.01
|
8.77
|
32,420
|
|
|
11/22/2019
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.30
|
27.80
|
27.67
|
8.65
|
6,650
|
|
|
11/21/2019
|
-0.10 / -0.36%
|
27.90
|
28.00
|
27.80
|
27.80
|
27.85
|
8.65
|
18,100
|
|
|
11/20/2019
|
-0.10 / -0.36%
|
27.60
|
28.10
|
27.55
|
27.90
|
27.79
|
8.68
|
1,600
|
|
|
11/19/2019
|
0.00 / 0.00%
|
28.95
|
28.95
|
28.00
|
28.00
|
28.02
|
8.71
|
6,210
|
|
|
11/18/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
8.71
|
800
|
|
|
11/15/2019
|
+0.30 / +1.08%
|
28.00
|
28.15
|
28.00
|
28.00
|
28.04
|
8.71
|
1,050
|
|
|
11/14/2019
|
-0.20 / -0.72%
|
27.90
|
28.30
|
27.70
|
27.70
|
27.88
|
8.62
|
8,000
|
|
|
11/13/2019
|
+0.05 / +0.18%
|
27.85
|
28.00
|
27.55
|
27.90
|
27.80
|
8.68
|
2,950
|
|
|
11/12/2019
|
+0.15 / +0.54%
|
28.00
|
28.00
|
27.60
|
27.85
|
27.86
|
8.66
|
30
|
|
|
11/11/2019
|
-0.30 / -1.07%
|
27.95
|
28.00
|
27.60
|
27.70
|
27.72
|
8.62
|
22,220
|
|
|
11/8/2019
|
-0.30 / -1.06%
|
28.00
|
28.30
|
28.00
|
28.00
|
28.07
|
8.71
|
35,480
|
|
|
11/7/2019
|
+0.05 / +0.18%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.15
|
8.80
|
1,430
|
|
|
11/6/2019
|
-0.10 / -0.35%
|
28.10
|
28.25
|
28.00
|
28.25
|
28.05
|
8.79
|
14,900
|
|
|
11/5/2019
|
-0.05 / -0.18%
|
28.40
|
28.40
|
28.00
|
28.35
|
28.19
|
8.82
|
24,650
|
|
|
11/4/2019
|
+0.25 / +0.89%
|
28.10
|
28.45
|
27.30
|
28.40
|
28.44
|
8.83
|
5,310
|
|
|
11/1/2019
|
-0.20 / -0.71%
|
28.40
|
28.40
|
27.50
|
28.15
|
27.64
|
8.76
|
9,550
|
|
|
10/31/2019
|
+0.35 / +1.25%
|
28.75
|
28.75
|
27.50
|
28.35
|
27.58
|
8.82
|
7,650
|
|
|
10/30/2019
|
-0.30 / -1.06%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
8.71
|
890
|
|
|
10/29/2019
|
0.00 / 0.00%
|
28.60
|
28.60
|
27.95
|
28.30
|
28.40
|
8.80
|
810
|
|
|
10/28/2019
|
-0.25 / -0.88%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.15
|
8.80
|
1,230
|
|
|
10/25/2019
|
0.00 / 0.00%
|
28.00
|
28.55
|
27.80
|
28.55
|
28.23
|
8.88
|
260
|
|
|
10/24/2019
|
-0.15 / -0.52%
|
28.20
|
28.55
|
28.00
|
28.55
|
28.10
|
8.88
|
2,740
|
|
|
10/23/2019
|
-0.20 / -0.69%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.35
|
8.93
|
3,550
|
|
|
10/22/2019
|
+0.60 / +2.12%
|
28.30
|
28.90
|
28.25
|
28.90
|
28.33
|
8.99
|
11,860
|
|
|