Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/31/2017	-0.20 / -0.66%	28.40	30.10	28.40	30.00	28.90	9.28	1,730
3/30/2017	-0.30 / -0.98%	30.00	30.50	29.20	30.20	30.23	9.34	3,440
3/29/2017	+0.20 / +0.66%	30.50	30.50	29.00	30.50	30.13	9.43	80
3/28/2017	+0.30 / +1.00%	30.00	30.45	29.00	30.30	29.94	9.37	490
3/27/2017	-1.50 / -4.76%	31.20	31.50	29.90	30.00	29.92	9.28	6,450
3/24/2017	-0.20 / -0.63%	31.60	31.60	31.50	31.50	31.52	9.28	6,980
3/23/2017	+0.40 / +1.28%	31.80	31.80	30.00	31.70	31.33	9.33	3,040
3/22/2017	-0.60 / -1.88%	30.90	31.50	30.70	31.30	30.78	9.22	10,820
3/21/2017	-0.10 / -0.31%	30.85	31.90	30.80	31.90	30.83	9.39	2,400
3/20/2017	+0.50 / +1.59%	31.90	32.00	30.80	32.00	30.88	9.42	4,340
3/17/2017	+1.00 / +3.28%	30.90	32.00	30.90	31.50	31.11	9.28	44,580
3/16/2017	+0.40 / +1.33%	30.50	31.00	30.30	30.50	30.57	8.98	34,840
3/15/2017	+0.10 / +0.33%	30.00	30.50	30.00	30.10	30.08	8.86	3,590
3/14/2017	-0.50 / -1.64%	30.50	30.50	30.00	30.00	30.00	8.83	10,200
3/13/2017	-0.40 / -1.29%	30.90	30.90	30.50	30.50	30.70	8.98	540
3/10/2017	0.00 / 0.00%	31.00	31.40	30.30	30.90	30.72	9.10	33,330
3/9/2017	0.00 / 0.00%	30.90	30.90	30.40	30.90	30.86	9.10	7,680
3/8/2017	0.00 / 0.00%	30.90	30.90	30.90	30.90	30.90	9.10	0
3/7/2017	-0.10 / -0.32%	29.90	31.00	29.90	30.90	30.06	9.10	4,790
3/6/2017	+0.10 / +0.32%	29.80	31.00	29.80	31.00	30.40	9.13	270
3/3/2017	0.00 / 0.00%	30.90	30.90	30.90	30.90	30.90	9.10	0
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

<<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)