|
Closing price on 3/11/2019
|
|
| Open |
25.00 |
| High |
25.80 |
| Low |
24.90 |
| Volume |
288,260 |
| Split-adjusted Price |
8.40 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2019
|
+0.30 / +1.20%
|
25.00
|
25.80
|
24.90
|
25.30
|
25.02
|
8.40
|
288,260
|
|
|
3/8/2019
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.80
|
25.00
|
24.94
|
8.30
|
80,510
|
|
|
3/7/2019
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.85
|
8.27
|
49,300
|
|
|
3/6/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.95
|
8.30
|
10,300
|
|
|
3/5/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
25.00
|
24.95
|
8.30
|
32,750
|
|
|
3/4/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.94
|
8.30
|
53,370
|
|
|
3/1/2019
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.90
|
25.00
|
24.97
|
8.30
|
19,820
|
|
|
2/28/2019
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.90
|
24.90
|
25.00
|
8.27
|
3,760
|
|
|
2/27/2019
|
-0.40 / -1.57%
|
25.95
|
25.95
|
24.90
|
25.00
|
25.02
|
8.30
|
51,390
|
|
|
2/26/2019
|
-0.10 / -0.39%
|
25.50
|
25.80
|
25.00
|
25.40
|
25.27
|
8.43
|
41,980
|
|
|
2/25/2019
|
+0.10 / +0.39%
|
24.60
|
26.45
|
24.60
|
25.50
|
25.68
|
8.46
|
58,170
|
|
|
2/22/2019
|
-0.45 / -1.74%
|
24.85
|
26.50
|
24.85
|
25.40
|
25.37
|
8.43
|
10,250
|
|
|
2/21/2019
|
0.00 / 0.00%
|
26.00
|
26.75
|
25.85
|
25.85
|
25.88
|
8.58
|
15,110
|
|
|
2/20/2019
|
-0.65 / -2.45%
|
25.85
|
25.85
|
25.85
|
25.85
|
25.85
|
8.58
|
90
|
|
|
2/19/2019
|
-0.30 / -1.12%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.25
|
8.80
|
540
|
|
|
2/18/2019
|
+1.25 / +4.89%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
8.90
|
10
|
|
|
2/15/2019
|
-0.85 / -3.22%
|
26.00
|
26.00
|
25.55
|
25.55
|
25.78
|
8.48
|
1,530
|
|
|
2/14/2019
|
-0.10 / -0.38%
|
27.40
|
27.40
|
25.50
|
26.40
|
26.68
|
8.76
|
1,030
|
|
|
2/13/2019
|
+0.10 / +0.38%
|
27.60
|
27.60
|
26.50
|
26.50
|
27.27
|
8.80
|
220
|
|
|
2/12/2019
|
-1.10 / -4.00%
|
25.75
|
27.00
|
25.70
|
26.40
|
25.71
|
8.76
|
6,650
|
|
|
2/11/2019
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.13
|
200
|
|
|
2/1/2019
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.13
|
300
|
|
|
1/31/2019
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.13
|
400
|
|
|
1/30/2019
|
-0.10 / -0.36%
|
25.70
|
27.50
|
25.70
|
27.50
|
26.05
|
9.13
|
1,190
|
|
|
1/29/2019
|
0.00 / 0.00%
|
26.50
|
27.60
|
26.50
|
27.60
|
27.05
|
9.16
|
4,080
|
|
|
1/28/2019
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
9.16
|
0
|
|
|
1/25/2019
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
9.16
|
0
|
|
|
1/24/2019
|
+0.80 / +2.99%
|
27.00
|
27.60
|
27.00
|
27.60
|
27.30
|
9.16
|
70
|
|
|
1/23/2019
|
+0.80 / +3.08%
|
26.90
|
26.90
|
25.50
|
26.80
|
25.86
|
8.90
|
6,070
|
|
|
1/22/2019
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.00
|
26.00
|
26.22
|
8.63
|
8,430
|
|
|