|
Closing price on 12/23/2015
|
|
| Open |
30.40 |
| High |
30.70 |
| Low |
30.00 |
| Volume |
19,480 |
| Split-adjusted Price |
8.58 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2015
|
-0.30 / -0.97%
|
30.40
|
30.70
|
30.00
|
30.70
|
30.34
|
8.58
|
19,480
|
|
|
12/22/2015
|
-0.80 / -2.52%
|
31.20
|
31.30
|
30.30
|
31.00
|
30.64
|
8.66
|
17,540
|
|
|
12/21/2015
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
8.89
|
2,310
|
|
|
12/18/2015
|
+0.80 / +2.58%
|
31.10
|
32.00
|
31.00
|
31.80
|
31.64
|
8.89
|
42,240
|
|
|
12/17/2015
|
+0.40 / +1.31%
|
30.60
|
31.00
|
30.50
|
31.00
|
30.70
|
8.66
|
23,320
|
|
|
12/16/2015
|
+0.10 / +0.33%
|
30.30
|
31.00
|
30.30
|
30.60
|
30.59
|
8.55
|
16,640
|
|
|
12/15/2015
|
-0.40 / -1.29%
|
30.40
|
31.00
|
30.20
|
30.50
|
30.58
|
8.52
|
5,560
|
|
|
12/14/2015
|
-0.20 / -0.64%
|
30.80
|
31.20
|
30.50
|
30.90
|
30.73
|
8.64
|
5,760
|
|
|
12/11/2015
|
-0.20 / -0.64%
|
30.40
|
31.60
|
30.40
|
31.10
|
31.30
|
8.69
|
9,010
|
|
|
12/10/2015
|
-0.20 / -0.63%
|
31.00
|
31.60
|
30.30
|
31.30
|
30.77
|
8.75
|
7,800
|
|
|
12/9/2015
|
-0.50 / -1.56%
|
31.50
|
31.60
|
31.10
|
31.50
|
31.38
|
8.80
|
8,380
|
|
|
12/8/2015
|
+1.80 / +5.96%
|
30.60
|
32.30
|
30.20
|
32.00
|
30.63
|
8.94
|
21,940
|
|
|
12/7/2015
|
-0.20 / -0.66%
|
29.80
|
30.70
|
29.80
|
30.20
|
30.29
|
8.44
|
7,230
|
|
|
12/4/2015
|
+0.10 / +0.33%
|
30.10
|
30.70
|
29.90
|
30.40
|
30.04
|
8.50
|
21,670
|
|
|
12/3/2015
|
-0.70 / -2.26%
|
31.00
|
31.20
|
30.30
|
30.30
|
30.46
|
8.47
|
9,980
|
|
|
12/2/2015
|
+0.60 / +1.97%
|
30.50
|
32.50
|
29.60
|
31.00
|
31.68
|
8.66
|
56,630
|
|
|
12/1/2015
|
+0.40 / +1.33%
|
29.20
|
31.00
|
29.10
|
30.40
|
30.07
|
8.50
|
15,930
|
|
|
11/30/2015
|
-0.40 / -1.32%
|
30.00
|
30.00
|
29.00
|
30.00
|
29.77
|
8.38
|
47,160
|
|
|
11/27/2015
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.10
|
30.40
|
30.31
|
8.50
|
30,220
|
|
|
11/26/2015
|
-0.30 / -0.97%
|
30.80
|
31.20
|
30.50
|
30.50
|
30.68
|
8.52
|
19,100
|
|
|
11/25/2015
|
+0.50 / +1.65%
|
30.50
|
30.90
|
30.30
|
30.80
|
30.50
|
8.61
|
27,310
|
|
|
11/24/2015
|
-0.20 / -0.66%
|
30.50
|
30.80
|
30.00
|
30.30
|
30.39
|
8.47
|
46,390
|
|
|
11/23/2015
|
-1.20 / -3.79%
|
31.30
|
31.60
|
30.50
|
30.50
|
30.89
|
8.52
|
40,600
|
|
|
11/20/2015
|
+0.20 / +0.63%
|
31.50
|
31.90
|
31.00
|
31.70
|
31.32
|
8.86
|
37,170
|
|
|
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
|
|
|