|
Closing price on 2/11/2020
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
18.60 |
| Volume |
41,790 |
| Split-adjusted Price |
10.02 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2020
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.60
|
19.40
|
19.05
|
10.02
|
41,790
|
|
|
2/10/2020
|
+0.05 / +0.26%
|
19.80
|
19.80
|
18.60
|
19.40
|
19.04
|
10.02
|
21,740
|
|
|
2/7/2020
|
0.00 / 0.00%
|
19.35
|
20.50
|
18.60
|
19.35
|
19.05
|
10.00
|
26,670
|
|
|
2/6/2020
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.70
|
19.35
|
19.06
|
10.00
|
14,900
|
|
|
2/5/2020
|
-0.05 / -0.26%
|
19.50
|
19.50
|
18.60
|
19.45
|
18.81
|
10.05
|
28,970
|
|
|
2/4/2020
|
-0.10 / -0.51%
|
20.00
|
20.00
|
18.80
|
19.50
|
19.14
|
10.07
|
31,040
|
|
|
2/3/2020
|
-0.40 / -2.00%
|
19.90
|
19.90
|
19.00
|
19.60
|
19.63
|
10.13
|
5,960
|
|
|
1/31/2020
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.80
|
20.00
|
20.02
|
10.33
|
24,180
|
|
|
1/30/2020
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.22
|
10.38
|
4,650
|
|
|
1/22/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.03
|
10.59
|
43,140
|
|
|
1/21/2020
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.00
|
20.50
|
20.16
|
10.59
|
24,310
|
|
|
1/20/2020
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
10.64
|
7,690
|
|
|
1/17/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.48
|
10.59
|
4,150
|
|
|
1/16/2020
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.49
|
10.59
|
9,860
|
|
|
1/15/2020
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.45
|
10.59
|
9,780
|
|
|
1/14/2020
|
+0.10 / +0.49%
|
20.30
|
20.65
|
20.30
|
20.40
|
20.45
|
10.54
|
14,620
|
|
|
1/13/2020
|
+0.30 / +1.50%
|
20.40
|
20.50
|
20.00
|
20.30
|
20.29
|
10.49
|
32,980
|
|
|
1/10/2020
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.15
|
10.33
|
4,160
|
|
|
1/9/2020
|
+0.30 / +1.50%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.33
|
10.49
|
7,280
|
|
|
1/8/2020
|
-0.20 / -0.99%
|
19.80
|
20.20
|
19.60
|
20.00
|
19.87
|
10.33
|
9,060
|
|
|
1/7/2020
|
+0.40 / +2.02%
|
19.80
|
20.20
|
19.75
|
20.20
|
19.99
|
10.44
|
1,830
|
|
|
1/6/2020
|
-0.60 / -2.94%
|
20.00
|
20.30
|
19.80
|
19.80
|
19.96
|
10.23
|
5,060
|
|
|
1/3/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.60
|
20.40
|
20.10
|
10.54
|
1,940
|
|
|
1/2/2020
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.01
|
10.54
|
32,680
|
|
|
12/31/2019
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.35
|
20.50
|
20.58
|
10.59
|
7,630
|
|
|
12/30/2019
|
+0.70 / +3.52%
|
21.00
|
21.00
|
20.00
|
20.60
|
20.52
|
10.64
|
54,090
|
|
|
12/27/2019
|
-0.20 / -0.69%
|
28.80
|
29.50
|
27.85
|
28.60
|
28.36
|
10.26
|
25,530
|
|
|
12/26/2019
|
-0.05 / -0.17%
|
28.90
|
28.90
|
28.40
|
28.80
|
28.59
|
10.33
|
18,190
|
|
|
12/25/2019
|
+0.15 / +0.52%
|
28.25
|
29.00
|
28.25
|
28.85
|
28.40
|
10.35
|
8,980
|
|
|
12/24/2019
|
+0.20 / +0.70%
|
28.95
|
28.95
|
28.50
|
28.70
|
28.57
|
10.30
|
5,110
|
|
|