|
Closing price on 12/3/2015
|
|
| Open |
31.00 |
| High |
31.20 |
| Low |
30.30 |
| Volume |
9,980 |
| Split-adjusted Price |
8.47 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2015
|
-1.00 / -3.15%
|
31.70
|
31.70
|
30.70
|
30.70
|
31.38
|
8.58
|
29,570
|
|
|
11/10/2015
|
-0.30 / -0.94%
|
31.50
|
31.80
|
31.10
|
31.70
|
31.48
|
8.86
|
5,400
|
|
|
11/9/2015
|
0.00 / 0.00%
|
31.70
|
32.10
|
31.60
|
32.00
|
31.86
|
8.94
|
35,630
|
|
|
11/6/2015
|
-0.60 / -1.84%
|
32.40
|
32.50
|
32.00
|
32.00
|
32.10
|
8.94
|
20,060
|
|
|
11/5/2015
|
+0.50 / +1.56%
|
32.10
|
32.70
|
32.00
|
32.60
|
32.37
|
9.11
|
65,620
|
|
|
11/4/2015
|
-1.20 / -3.60%
|
34.40
|
34.40
|
32.00
|
32.10
|
32.73
|
8.97
|
15,430
|
|
|
11/3/2015
|
+0.60 / +1.83%
|
32.30
|
33.80
|
32.20
|
33.30
|
32.46
|
9.31
|
29,050
|
|
|
11/2/2015
|
-1.00 / -2.97%
|
33.20
|
35.00
|
32.70
|
32.70
|
33.21
|
9.14
|
99,220
|
|
|
10/30/2015
|
-1.30 / -3.71%
|
35.00
|
35.00
|
33.70
|
33.70
|
34.37
|
9.42
|
49,320
|
|
|
10/29/2015
|
-0.50 / -1.41%
|
34.50
|
36.50
|
34.50
|
35.00
|
35.52
|
9.78
|
99,810
|
|
|
10/28/2015
|
+1.80 / +5.34%
|
33.80
|
36.00
|
33.80
|
35.50
|
35.43
|
9.92
|
203,920
|
|
|
10/27/2015
|
+1.70 / +5.31%
|
32.00
|
33.90
|
31.90
|
33.70
|
32.75
|
9.42
|
104,730
|
|
|
10/26/2015
|
+0.80 / +2.56%
|
31.20
|
32.80
|
31.20
|
32.00
|
31.95
|
8.94
|
76,240
|
|
|
10/23/2015
|
0.00 / 0.00%
|
31.20
|
31.50
|
30.90
|
31.20
|
31.08
|
8.72
|
23,490
|
|
|