|
Closing price on 3/2/2020
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
19,810 |
| Split-adjusted Price |
9.30 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|