|
Closing price on 12/23/2020
|
|
| Open |
28.15 |
| High |
28.70 |
| Low |
28.15 |
| Volume |
368,490 |
| Split-adjusted Price |
19.91 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
+0.25 / +0.88%
|
28.15
|
28.70
|
28.15
|
28.50
|
28.46
|
19.91
|
368,490
|
|
|
12/22/2020
|
-0.15 / -0.53%
|
28.20
|
28.40
|
28.10
|
28.25
|
28.19
|
19.73
|
260,250
|
|
|
12/21/2020
|
-0.15 / -0.53%
|
28.55
|
28.80
|
28.30
|
28.40
|
28.46
|
19.84
|
305,960
|
|
|
12/18/2020
|
+0.05 / +0.18%
|
28.90
|
28.90
|
28.50
|
28.55
|
28.58
|
19.94
|
186,570
|
|
|
12/17/2020
|
+0.05 / +0.18%
|
28.60
|
28.85
|
28.50
|
28.50
|
28.65
|
19.91
|
316,190
|
|
|
12/16/2020
|
+0.25 / +0.89%
|
28.50
|
28.70
|
28.15
|
28.45
|
28.46
|
19.87
|
345,530
|
|
|
12/15/2020
|
-0.15 / -0.53%
|
28.35
|
28.50
|
28.00
|
28.20
|
28.28
|
19.70
|
218,890
|
|
|
12/14/2020
|
+0.05 / +0.18%
|
28.75
|
29.00
|
28.20
|
28.35
|
28.63
|
19.80
|
324,370
|
|
|
12/11/2020
|
+0.30 / +1.07%
|
28.00
|
28.30
|
27.50
|
28.30
|
27.78
|
19.77
|
239,700
|
|
|
12/10/2020
|
-0.55 / -1.93%
|
28.70
|
28.90
|
28.00
|
28.00
|
28.38
|
19.56
|
452,910
|
|
|
12/9/2020
|
-0.25 / -0.87%
|
29.10
|
29.10
|
28.30
|
28.55
|
28.65
|
19.94
|
222,250
|
|
|
12/8/2020
|
+0.80 / +2.86%
|
28.00
|
29.35
|
27.90
|
28.80
|
28.52
|
20.12
|
420,260
|
|
|
12/7/2020
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.75
|
28.00
|
27.92
|
19.56
|
354,100
|
|
|
12/4/2020
|
-0.40 / -1.41%
|
28.35
|
28.35
|
27.80
|
28.00
|
28.11
|
19.56
|
419,970
|
|
|
12/3/2020
|
0.00 / 0.00%
|
28.60
|
29.30
|
28.20
|
28.40
|
28.56
|
19.84
|
486,340
|
|
|
12/2/2020
|
+0.45 / +1.61%
|
28.05
|
28.90
|
27.90
|
28.40
|
28.34
|
19.84
|
1,003,180
|
|
|
12/1/2020
|
+0.85 / +3.14%
|
27.00
|
27.95
|
26.60
|
27.95
|
27.20
|
19.52
|
344,030
|
|
|
11/30/2020
|
+0.70 / +2.65%
|
26.30
|
27.40
|
26.30
|
27.10
|
26.85
|
18.93
|
307,690
|
|
|
11/27/2020
|
+0.05 / +0.19%
|
26.40
|
26.40
|
26.10
|
26.40
|
26.27
|
18.44
|
100,140
|
|
|
11/26/2020
|
-0.10 / -0.38%
|
26.30
|
26.40
|
26.20
|
26.35
|
26.28
|
18.40
|
85,510
|
|
|
11/25/2020
|
-0.05 / -0.19%
|
26.65
|
26.65
|
26.30
|
26.45
|
26.40
|
18.47
|
58,330
|
|
|
11/24/2020
|
0.00 / 0.00%
|
26.75
|
26.75
|
26.20
|
26.50
|
26.38
|
18.51
|
199,520
|
|
|
11/23/2020
|
-0.30 / -1.12%
|
26.80
|
26.90
|
26.40
|
26.50
|
26.51
|
18.51
|
115,700
|
|
|
11/20/2020
|
+0.10 / +0.37%
|
26.65
|
26.80
|
26.50
|
26.80
|
26.64
|
18.72
|
130,700
|
|
|
11/19/2020
|
+0.30 / +1.14%
|
26.40
|
27.00
|
26.20
|
26.70
|
26.62
|
18.65
|
110,660
|
|
|
11/18/2020
|
-0.70 / -2.58%
|
27.00
|
27.00
|
26.20
|
26.40
|
26.53
|
18.44
|
236,810
|
|
|
11/17/2020
|
+0.20 / +0.74%
|
27.20
|
27.45
|
27.00
|
27.10
|
27.17
|
18.93
|
178,480
|
|
|
11/16/2020
|
+1.00 / +3.86%
|
26.05
|
26.90
|
26.00
|
26.90
|
26.24
|
18.79
|
216,650
|
|
|
11/13/2020
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.55
|
25.90
|
25.75
|
18.09
|
205,340
|
|
|
11/12/2020
|
+0.70 / +2.79%
|
25.30
|
25.80
|
25.10
|
25.80
|
25.46
|
18.02
|
194,920
|
|
|