|
Closing price on 3/17/2020
|
|
| Open |
17.80 |
| High |
17.85 |
| Low |
17.55 |
| Volume |
30,480 |
| Split-adjusted Price |
9.22 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
+0.05 / +0.28%
|
17.80
|
17.85
|
17.55
|
17.85
|
17.81
|
9.22
|
30,480
|
|
|
3/16/2020
|
+0.25 / +1.42%
|
17.80
|
17.90
|
17.55
|
17.80
|
17.82
|
9.20
|
45,350
|
|
|
3/13/2020
|
-0.45 / -2.50%
|
18.20
|
18.20
|
16.75
|
17.55
|
17.24
|
9.07
|
69,140
|
|
|
3/12/2020
|
-0.90 / -4.76%
|
18.00
|
18.90
|
17.60
|
18.00
|
18.12
|
9.30
|
31,400
|
|
|
3/11/2020
|
-0.10 / -0.53%
|
19.60
|
19.60
|
18.30
|
18.90
|
18.75
|
9.76
|
25,810
|
|
|
3/10/2020
|
+0.40 / +2.15%
|
19.00
|
19.50
|
18.80
|
19.00
|
19.16
|
9.82
|
6,680
|
|
|
3/9/2020
|
-1.10 / -5.58%
|
19.50
|
19.50
|
18.35
|
18.60
|
18.72
|
9.61
|
49,460
|
|
|
3/6/2020
|
+0.10 / +0.51%
|
19.40
|
19.90
|
19.20
|
19.70
|
19.46
|
10.18
|
24,460
|
|
|
3/5/2020
|
+0.50 / +2.62%
|
19.45
|
20.00
|
19.20
|
19.60
|
19.44
|
10.13
|
7,100
|
|
|
3/4/2020
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.00
|
19.10
|
19.03
|
9.87
|
6,990
|
|
|
3/3/2020
|
+1.10 / +6.11%
|
18.50
|
19.15
|
18.50
|
19.10
|
18.78
|
9.87
|
24,070
|
|
|
3/2/2020
|
-0.90 / -4.76%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.02
|
9.30
|
19,810
|
|
|
2/28/2020
|
-0.90 / -4.55%
|
18.55
|
18.95
|
18.45
|
18.90
|
18.62
|
9.76
|
16,060
|
|
|
2/27/2020
|
+1.10 / +5.88%
|
18.70
|
20.00
|
18.00
|
19.80
|
18.63
|
10.23
|
50,770
|
|
|
2/26/2020
|
+0.35 / +1.91%
|
18.70
|
18.70
|
18.20
|
18.70
|
18.55
|
9.66
|
13,750
|
|
|
2/25/2020
|
-0.05 / -0.27%
|
18.40
|
18.40
|
18.10
|
18.35
|
18.30
|
9.48
|
8,960
|
|
|
2/24/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.27
|
9.51
|
18,060
|
|
|
2/21/2020
|
-0.05 / -0.27%
|
18.50
|
18.65
|
18.40
|
18.40
|
18.42
|
9.51
|
14,220
|
|
|
2/20/2020
|
+0.05 / +0.27%
|
18.95
|
18.95
|
18.45
|
18.45
|
18.70
|
9.53
|
1,110
|
|
|
2/19/2020
|
-0.20 / -1.08%
|
18.60
|
18.85
|
18.40
|
18.40
|
18.51
|
9.51
|
18,850
|
|
|
2/18/2020
|
-0.10 / -0.53%
|
18.50
|
19.20
|
18.50
|
18.60
|
18.70
|
9.61
|
980
|
|
|
2/17/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.45
|
18.70
|
18.54
|
9.66
|
2,050
|
|
|
2/14/2020
|
0.00 / 0.00%
|
18.65
|
18.90
|
18.50
|
18.70
|
18.59
|
9.66
|
19,580
|
|
|
2/13/2020
|
-0.60 / -3.11%
|
18.80
|
19.15
|
18.70
|
18.70
|
18.84
|
9.66
|
3,810
|
|
|
2/12/2020
|
-0.10 / -0.52%
|
19.80
|
19.80
|
18.60
|
19.30
|
18.88
|
9.97
|
30,620
|
|
|
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
|
|
|