|
Closing price on 12/4/2020
|
|
| Open |
28.35 |
| High |
28.35 |
| Low |
27.80 |
| Volume |
419,970 |
| Split-adjusted Price |
19.56 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2020
|
+0.70 / +2.87%
|
24.95
|
25.10
|
24.55
|
25.10
|
24.91
|
17.53
|
195,740
|
|
|
11/10/2020
|
-0.50 / -2.01%
|
25.45
|
25.45
|
24.40
|
24.40
|
24.64
|
17.04
|
270,800
|
|
|
11/9/2020
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.80
|
24.90
|
24.91
|
17.39
|
380,240
|
|
|
11/6/2020
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.45
|
24.80
|
24.71
|
17.32
|
172,860
|
|
|
11/5/2020
|
+0.65 / +2.68%
|
24.25
|
24.95
|
24.25
|
24.90
|
24.73
|
17.39
|
119,140
|
|
|
11/4/2020
|
-0.35 / -1.42%
|
24.50
|
24.55
|
24.15
|
24.25
|
24.26
|
16.94
|
253,840
|
|
|
11/3/2020
|
-0.30 / -1.20%
|
24.90
|
25.00
|
24.55
|
24.60
|
24.63
|
17.18
|
238,190
|
|
|
11/2/2020
|
+1.50 / +6.41%
|
23.45
|
25.00
|
23.20
|
24.90
|
24.11
|
17.39
|
423,460
|
|
|
10/30/2020
|
-1.40 / -5.65%
|
24.90
|
24.90
|
23.35
|
23.40
|
23.83
|
16.34
|
314,290
|
|
|
10/29/2020
|
-0.70 / -2.75%
|
25.00
|
25.40
|
23.95
|
24.80
|
24.49
|
17.32
|
371,240
|
|
|
10/28/2020
|
-1.40 / -5.20%
|
26.80
|
26.95
|
25.50
|
25.50
|
26.32
|
17.81
|
194,450
|
|
|
10/27/2020
|
-4.00 / -12.94%
|
26.50
|
27.90
|
26.50
|
26.90
|
27.27
|
18.79
|
170,900
|
|
|
10/26/2020
|
+0.30 / +0.98%
|
30.90
|
31.00
|
30.70
|
30.90
|
30.85
|
19.49
|
305,470
|
|
|