|
Closing price on 12/8/2014
|
|
| Open |
32.60 |
| High |
33.20 |
| Low |
32.60 |
| Volume |
153,370 |
| Split-adjusted Price |
8.22 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2014
|
+0.60 / +1.84%
|
32.60
|
33.20
|
32.60
|
33.20
|
33.20
|
8.22
|
153,370
|
|
|
12/5/2014
|
-1.00 / -2.98%
|
33.60
|
33.70
|
32.60
|
32.60
|
32.60
|
8.07
|
52,560
|
|
|
12/4/2014
|
+0.70 / +2.13%
|
32.90
|
34.40
|
32.80
|
33.60
|
33.60
|
8.32
|
69,660
|
|
|
12/3/2014
|
-0.20 / -0.60%
|
33.10
|
33.90
|
32.90
|
32.90
|
32.90
|
8.14
|
37,320
|
|
|
12/2/2014
|
+2.10 / +6.77%
|
31.00
|
33.10
|
31.00
|
33.10
|
33.10
|
8.19
|
164,880
|
|
|
12/1/2014
|
-0.40 / -1.27%
|
30.50
|
31.80
|
30.50
|
31.00
|
31.00
|
7.67
|
30,840
|
|
|
11/28/2014
|
-0.10 / -0.32%
|
31.30
|
31.50
|
31.00
|
31.40
|
31.40
|
7.77
|
52,190
|
|
|
11/27/2014
|
0.00 / 0.00%
|
31.10
|
31.50
|
30.70
|
31.50
|
31.50
|
7.80
|
32,070
|
|
|
11/26/2014
|
+0.10 / +0.32%
|
31.40
|
31.50
|
31.00
|
31.50
|
31.50
|
7.80
|
15,980
|
|
|
11/25/2014
|
+0.40 / +1.29%
|
31.00
|
31.80
|
31.00
|
31.40
|
31.40
|
7.77
|
30,400
|
|
|
11/24/2014
|
-1.80 / -5.49%
|
32.50
|
32.50
|
30.90
|
31.00
|
31.00
|
7.67
|
63,750
|
|
|
11/21/2014
|
0.00 / 0.00%
|
32.80
|
33.40
|
32.00
|
32.80
|
32.80
|
8.12
|
48,090
|
|
|
11/20/2014
|
+2.10 / +6.84%
|
30.80
|
32.80
|
30.80
|
32.80
|
32.80
|
8.12
|
211,950
|
|
|
11/19/2014
|
+1.50 / +5.14%
|
29.90
|
31.20
|
29.20
|
30.70
|
30.70
|
7.60
|
155,330
|
|
|
11/18/2014
|
+0.20 / +0.69%
|
29.10
|
29.30
|
28.50
|
29.20
|
29.20
|
7.23
|
46,490
|
|
|
11/17/2014
|
+0.70 / +2.47%
|
28.50
|
29.10
|
28.50
|
29.00
|
29.00
|
7.18
|
10,480
|
|
|
11/14/2014
|
+0.10 / +0.35%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
7.00
|
100
|
|
|
11/13/2014
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.00
|
28.20
|
28.20
|
6.98
|
14,560
|
|
|
11/12/2014
|
-0.10 / -0.35%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.20
|
6.98
|
12,160
|
|
|
11/11/2014
|
+0.10 / +0.35%
|
28.00
|
28.30
|
27.50
|
28.30
|
28.30
|
7.00
|
12,140
|
|
|
11/10/2014
|
-0.10 / -0.35%
|
27.60
|
28.20
|
27.60
|
28.20
|
28.20
|
6.98
|
160
|
|
|
11/7/2014
|
+0.60 / +2.17%
|
27.60
|
28.30
|
27.10
|
28.30
|
28.30
|
7.00
|
5,100
|
|
|
11/6/2014
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.50
|
27.70
|
27.70
|
6.86
|
1,070
|
|
|
11/5/2014
|
+0.30 / +1.09%
|
27.60
|
27.80
|
27.60
|
27.80
|
27.80
|
6.88
|
4,790
|
|
|
11/4/2014
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.50
|
6.81
|
110
|
|
|
11/3/2014
|
-0.10 / -0.36%
|
27.60
|
28.20
|
27.50
|
27.50
|
27.50
|
6.81
|
3,520
|
|
|
10/31/2014
|
-0.40 / -1.43%
|
27.00
|
27.90
|
26.80
|
27.60
|
27.60
|
6.83
|
5,650
|
|
|
10/30/2014
|
-0.20 / -0.71%
|
27.20
|
28.00
|
26.30
|
28.00
|
28.00
|
6.93
|
24,330
|
|
|
10/29/2014
|
+0.20 / +0.71%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.20
|
6.98
|
1,600
|
|
|
10/28/2014
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.80
|
28.00
|
28.00
|
6.93
|
1,160
|
|
|