Closing price on 12/7/2022
|
|
Open |
31.00 |
High |
31.25 |
Low |
30.80 |
Volume |
41,700 |
Split-adjusted Price |
27.51 |
|
|
TCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2022
|
0.00 / 0.00%
|
31.00
|
31.25
|
30.80
|
31.00
|
31.00
|
27.51
|
41,700
|
|
12/6/2022
|
-0.30 / -0.96%
|
31.50
|
31.70
|
30.90
|
31.00
|
31.22
|
27.51
|
57,000
|
|
12/5/2022
|
+0.80 / +2.62%
|
30.50
|
31.40
|
30.50
|
31.30
|
31.09
|
27.78
|
28,100
|
|
12/2/2022
|
+0.05 / +0.16%
|
30.75
|
30.75
|
30.20
|
30.50
|
30.40
|
27.07
|
31,700
|
|
12/1/2022
|
-0.05 / -0.16%
|
30.50
|
30.70
|
30.30
|
30.45
|
30.42
|
27.02
|
59,700
|
|
11/30/2022
|
+0.05 / +0.16%
|
30.40
|
30.85
|
30.40
|
30.50
|
30.51
|
27.07
|
23,700
|
|
11/29/2022
|
-0.25 / -0.81%
|
30.70
|
30.70
|
30.20
|
30.45
|
30.41
|
27.02
|
30,700
|
|
11/28/2022
|
+1.35 / +4.60%
|
29.50
|
30.90
|
29.50
|
30.70
|
30.23
|
27.25
|
36,800
|
|
11/25/2022
|
+0.75 / +2.62%
|
29.10
|
30.05
|
28.95
|
29.35
|
29.32
|
26.05
|
17,200
|
|
11/24/2022
|
+0.10 / +0.35%
|
28.50
|
28.65
|
28.05
|
28.60
|
28.53
|
25.38
|
20,400
|
|
11/23/2022
|
+0.15 / +0.53%
|
28.40
|
28.90
|
28.35
|
28.50
|
28.46
|
25.29
|
33,500
|
|
11/22/2022
|
+0.70 / +2.53%
|
27.30
|
28.55
|
27.30
|
28.35
|
27.93
|
25.16
|
71,800
|
|
11/21/2022
|
+0.35 / +1.28%
|
27.30
|
27.80
|
27.30
|
27.65
|
27.50
|
24.54
|
24,400
|
|
11/18/2022
|
+0.20 / +0.74%
|
27.20
|
27.40
|
26.20
|
27.30
|
26.88
|
24.23
|
19,500
|
|
11/17/2022
|
+0.30 / +1.12%
|
27.80
|
27.85
|
26.90
|
27.10
|
27.42
|
24.05
|
31,400
|
|
11/16/2022
|
+0.70 / +2.68%
|
24.30
|
27.20
|
24.30
|
26.80
|
25.14
|
23.78
|
140,400
|
|
11/15/2022
|
-1.95 / -6.95%
|
28.00
|
28.00
|
26.10
|
26.10
|
26.42
|
23.16
|
86,400
|
|
11/14/2022
|
-0.65 / -2.26%
|
28.50
|
28.50
|
27.65
|
28.05
|
28.04
|
24.89
|
45,200
|
|
11/11/2022
|
+0.20 / +0.70%
|
28.55
|
28.80
|
28.55
|
28.70
|
28.63
|
25.47
|
34,200
|
|
11/10/2022
|
-1.10 / -3.72%
|
29.50
|
29.50
|
28.50
|
28.50
|
28.99
|
25.29
|
54,700
|
|
11/9/2022
|
+0.25 / +0.85%
|
29.50
|
30.90
|
29.50
|
29.60
|
30.21
|
26.27
|
17,900
|
|
11/8/2022
|
-0.65 / -2.17%
|
29.05
|
29.85
|
29.05
|
29.35
|
29.48
|
26.05
|
36,800
|
|
11/7/2022
|
-1.00 / -3.23%
|
30.40
|
30.95
|
29.95
|
30.00
|
30.23
|
26.62
|
38,400
|
|
11/4/2022
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.15
|
31.00
|
30.54
|
27.51
|
54,200
|
|
11/3/2022
|
-0.90 / -2.82%
|
31.60
|
31.65
|
31.00
|
31.00
|
31.22
|
27.51
|
52,100
|
|
11/2/2022
|
+0.35 / +1.11%
|
31.50
|
32.00
|
31.25
|
31.90
|
31.39
|
28.31
|
55,000
|
|
11/1/2022
|
-0.30 / -0.94%
|
32.50
|
32.50
|
31.55
|
31.55
|
31.85
|
28.00
|
32,100
|
|
10/31/2022
|
-0.15 / -0.47%
|
32.10
|
32.10
|
31.50
|
31.85
|
31.57
|
28.27
|
26,400
|
|
10/28/2022
|
-0.20 / -0.62%
|
32.00
|
32.30
|
31.80
|
32.00
|
31.95
|
28.40
|
16,800
|
|
10/27/2022
|
+0.70 / +2.22%
|
31.50
|
32.20
|
31.35
|
32.20
|
31.61
|
28.58
|
21,100
|
|
|