|
Closing price on 3/20/2013
|
|
| Open |
17.80 |
| High |
18.60 |
| Low |
17.60 |
| Volume |
10,470 |
| Split-adjusted Price |
4.63 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2013
|
+1.00 / +5.68%
|
17.80
|
18.60
|
17.60
|
18.60
|
18.60
|
4.63
|
10,470
|
|
|
3/19/2013
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
4.38
|
1,080
|
|
|
3/18/2013
|
-1.10 / -5.91%
|
18.60
|
18.60
|
17.50
|
17.50
|
17.50
|
4.35
|
2,260
|
|
|
3/15/2013
|
+0.90 / +5.08%
|
18.10
|
18.60
|
17.80
|
18.60
|
18.60
|
4.63
|
7,050
|
|
|
3/14/2013
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
4.40
|
4,920
|
|
|
3/13/2013
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.90
|
4.45
|
510
|
|
|
3/12/2013
|
+0.50 / +2.89%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.80
|
4.43
|
26,150
|
|
|
3/11/2013
|
-0.20 / -1.14%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.30
|
4.30
|
9,020
|
|
|
3/8/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.35
|
0
|
|
|
3/7/2013
|
-0.20 / -1.13%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
4.35
|
6,010
|
|
|
3/6/2013
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.20
|
17.70
|
17.70
|
4.40
|
12,590
|
|
|
3/5/2013
|
+0.60 / +3.49%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
4.43
|
5,060
|
|
|
3/4/2013
|
-0.70 / -3.91%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
4.28
|
5,020
|
|
|
3/1/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.45
|
8,450
|
|
|
2/28/2013
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.45
|
20
|
|
|
2/27/2013
|
+0.30 / +1.71%
|
17.00
|
17.80
|
16.90
|
17.80
|
17.80
|
4.43
|
84,080
|
|
|
2/26/2013
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
4.35
|
510
|
|
|
2/25/2013
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
4.35
|
630
|
|
|
2/22/2013
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
4.35
|
41,970
|
|
|
2/21/2013
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
4.48
|
7,910
|
|
|
2/20/2013
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
4.48
|
3,420
|
|
|
2/19/2013
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.80
|
4.43
|
5,850
|
|
|
2/18/2013
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
18.30
|
18.30
|
4.55
|
10,640
|
|
|
2/8/2013
|
+0.30 / +1.67%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.30
|
4.55
|
60
|
|
|
2/7/2013
|
0.00 / 0.00%
|
18.00
|
19.20
|
18.00
|
18.00
|
18.00
|
4.48
|
3,740
|
|
|
2/6/2013
|
+0.90 / +5.26%
|
17.50
|
18.00
|
17.40
|
18.00
|
18.00
|
4.48
|
2,330
|
|
|
2/5/2013
|
-0.60 / -3.39%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.25
|
700
|
|
|
2/4/2013
|
+0.70 / +4.12%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
4.40
|
110
|
|
|
2/1/2013
|
-0.30 / -1.73%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
4.23
|
6,140
|
|
|
1/31/2013
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
4.30
|
1,210
|
|
|