Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2017	-0.05 / -0.16%	30.95	31.50	30.80	30.90	31.04	9.10	7,800
3/1/2017	0.00 / 0.00%	30.95	31.00	29.80	30.95	30.50	9.11	11,640
2/28/2017	-0.05 / -0.16%	29.30	31.00	29.20	30.95	30.00	9.11	7,200
2/27/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	9.13	0
2/24/2017	0.00 / 0.00%	30.90	31.00	29.50	31.00	30.60	9.13	550
2/23/2017	-0.45 / -1.43%	30.00	31.00	30.00	31.00	30.00	9.13	1,500
2/22/2017	-0.05 / -0.16%	31.00	31.45	30.60	31.45	31.13	9.26	380
2/21/2017	+0.50 / +1.61%	31.00	32.00	30.00	31.50	30.58	9.28	6,540
2/20/2017	+1.90 / +6.53%	29.40	31.10	29.35	31.00	30.25	9.13	26,080
2/17/2017	-0.20 / -0.68%	29.00	29.10	29.00	29.10	29.00	8.57	4,000
2/16/2017	+0.30 / +1.03%	29.50	29.50	29.20	29.30	29.38	8.63	1,610
2/15/2017	0.00 / 0.00%	28.50	29.50	28.50	29.00	29.02	8.54	10,200
2/14/2017	-0.30 / -1.02%	28.90	29.00	28.40	29.00	28.61	8.54	7,760
2/13/2017	+0.30 / +1.03%	29.30	29.30	28.60	29.30	28.65	8.63	6,910
2/10/2017	-0.20 / -0.68%	29.20	29.20	29.00	29.00	29.10	8.54	2,990
2/9/2017	-0.10 / -0.34%	28.60	29.30	28.60	29.20	28.78	8.60	2,710
2/8/2017	-0.20 / -0.68%	29.00	29.30	29.00	29.30	29.15	8.63	2,770
2/7/2017	0.00 / 0.00%	29.50	29.50	29.50	29.50	29.50	8.69	0
2/6/2017	0.00 / 0.00%	28.50	29.50	28.50	29.50	29.00	8.69	5,030
2/3/2017	0.00 / 0.00%	29.50	29.50	29.50	29.50	29.50	8.69	0
2/2/2017	0.00 / 0.00%	29.40	29.50	29.10	29.50	29.43	8.69	4,010
1/25/2017	0.00 / 0.00%	29.00	29.50	29.00	29.50	29.25	8.69	13,530
1/24/2017	+0.50 / +1.72%	28.10	29.50	28.10	29.50	28.72	8.69	1,880
1/23/2017	0.00 / 0.00%	27.00	29.00	27.00	29.00	28.00	8.54	20
1/20/2017	0.00 / 0.00%	28.50	30.00	28.00	29.00	28.88	8.54	720
1/19/2017	+0.10 / +0.35%	29.00	29.00	29.00	29.00	29.00	8.54	60
1/18/2017	+0.20 / +0.70%	29.40	29.40	27.70	28.90	27.72	8.51	10,100
1/17/2017	0.00 / 0.00%	28.00	28.70	28.00	28.70	28.23	8.45	1,240
1/16/2017	0.00 / 0.00%	28.00	28.70	28.00	28.70	28.26	8.45	920
1/13/2017	0.00 / 0.00%	28.00	28.70	28.00	28.70	28.35	8.45	340

<<Previous 30 days Next 30 days>>

TCL News

11/11	TCL: Change in personnel
14/08	TCL: Report on change of ownership of major shareholders - America LLC
31/07	TCL: Signing an audit service agreement
30/07	TCL: Report on change of ownership of major shareholders - America LLC (25.07.2024)
04/07	TCL: Report on change of ownership of major shareholders - America LLC (02.07.2024)