|
Closing price on 3/17/2021
|
|
| Open |
30.65 |
| High |
31.30 |
| Low |
30.65 |
| Volume |
263,500 |
| Split-adjusted Price |
21.58 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2021
|
+0.50 / +1.64%
|
30.65
|
31.30
|
30.65
|
30.90
|
30.93
|
21.58
|
263,500
|
|
|
3/16/2021
|
-0.35 / -1.14%
|
30.75
|
30.80
|
30.40
|
30.40
|
30.64
|
21.23
|
210,400
|
|
|
3/15/2021
|
-0.15 / -0.49%
|
30.95
|
31.15
|
30.70
|
30.75
|
30.82
|
21.48
|
151,300
|
|
|
3/12/2021
|
-0.30 / -0.96%
|
31.20
|
31.30
|
30.80
|
30.90
|
31.02
|
21.58
|
122,700
|
|
|
3/11/2021
|
+1.25 / +4.17%
|
30.05
|
31.45
|
30.00
|
31.20
|
31.02
|
21.79
|
557,900
|
|
|
3/10/2021
|
+0.10 / +0.34%
|
29.85
|
29.95
|
29.75
|
29.95
|
29.84
|
20.92
|
108,700
|
|
|
3/9/2021
|
+0.10 / +0.34%
|
29.95
|
30.00
|
29.60
|
29.85
|
29.85
|
20.85
|
157,600
|
|
|
3/8/2021
|
0.00 / 0.00%
|
29.80
|
30.05
|
29.65
|
29.75
|
29.87
|
20.78
|
231,800
|
|
|
3/5/2021
|
+0.25 / +0.85%
|
29.50
|
29.95
|
29.00
|
29.75
|
29.45
|
20.78
|
210,000
|
|
|
3/4/2021
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.40
|
29.50
|
29.96
|
20.60
|
221,800
|
|
|
3/3/2021
|
+0.05 / +0.17%
|
29.95
|
30.25
|
29.70
|
30.00
|
29.97
|
20.95
|
215,100
|
|
|
3/2/2021
|
+0.35 / +1.18%
|
29.80
|
30.00
|
29.70
|
29.95
|
29.91
|
20.92
|
217,400
|
|
|
3/1/2021
|
+0.35 / +1.20%
|
29.60
|
29.60
|
29.25
|
29.60
|
29.25
|
20.67
|
143,800
|
|
|
2/26/2021
|
-0.15 / -0.51%
|
29.40
|
29.40
|
28.95
|
29.25
|
29.25
|
20.43
|
123,000
|
|
|
2/25/2021
|
-0.10 / -0.34%
|
29.60
|
29.70
|
29.15
|
29.40
|
29.43
|
20.54
|
178,400
|
|
|
2/24/2021
|
+0.55 / +1.90%
|
28.95
|
29.90
|
28.90
|
29.50
|
29.52
|
20.60
|
346,100
|
|
|
2/23/2021
|
+0.05 / +0.17%
|
29.25
|
29.25
|
28.80
|
28.95
|
28.90
|
20.22
|
156,800
|
|
|
2/22/2021
|
+0.10 / +0.35%
|
28.80
|
29.40
|
28.70
|
28.90
|
28.98
|
20.19
|
239,500
|
|
|
2/19/2021
|
+0.10 / +0.35%
|
28.70
|
28.85
|
28.40
|
28.80
|
28.70
|
20.12
|
120,300
|
|
|
2/18/2021
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.50
|
28.70
|
28.64
|
20.05
|
179,400
|
|
|
2/17/2021
|
+0.40 / +1.41%
|
28.40
|
28.85
|
28.30
|
28.80
|
28.63
|
20.12
|
100,600
|
|
|
2/9/2021
|
+0.85 / +3.09%
|
27.50
|
28.40
|
27.50
|
28.40
|
28.03
|
19.84
|
91,400
|
|
|
2/8/2021
|
-0.80 / -2.82%
|
28.60
|
28.60
|
27.20
|
27.55
|
27.89
|
19.24
|
102,900
|
|
|
2/5/2021
|
+0.35 / +1.25%
|
28.10
|
28.40
|
28.00
|
28.35
|
28.10
|
19.80
|
127,500
|
|
|
2/4/2021
|
0.00 / 0.00%
|
28.20
|
28.20
|
26.20
|
28.00
|
27.62
|
19.56
|
146,400
|
|
|
2/3/2021
|
+1.00 / +3.70%
|
27.30
|
28.10
|
27.20
|
28.00
|
27.69
|
19.56
|
227,300
|
|
|
2/2/2021
|
+0.60 / +2.27%
|
26.40
|
27.50
|
26.40
|
27.00
|
26.40
|
18.86
|
117,000
|
|
|
2/1/2021
|
-0.80 / -2.94%
|
27.25
|
27.25
|
26.40
|
26.40
|
26.80
|
18.44
|
162,300
|
|
|
1/29/2021
|
+1.45 / +5.63%
|
25.75
|
27.55
|
25.00
|
27.20
|
26.64
|
19.00
|
157,800
|
|
|
1/28/2021
|
-1.90 / -6.87%
|
26.00
|
27.00
|
25.75
|
25.75
|
25.75
|
17.99
|
552,800
|
|
|