|
Closing price on 3/5/2012
|
|
| Open |
17.30 |
| High |
18.10 |
| Low |
17.30 |
| Volume |
67,450 |
| Split-adjusted Price |
4.01 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.30
|
18.10
|
18.10
|
4.01
|
67,450
|
|
|
3/2/2012
|
+0.20 / +1.17%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.30
|
3.84
|
20
|
|
|
3/1/2012
|
+0.10 / +0.59%
|
16.60
|
17.40
|
16.60
|
17.10
|
17.10
|
3.79
|
34,450
|
|
|
2/29/2012
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
3.77
|
21,470
|
|
|
2/28/2012
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.30
|
3.84
|
12,600
|
|
|
2/27/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.50
|
3.88
|
4,440
|
|
|
2/24/2012
|
-1.40 / -7.41%
|
17.60
|
17.70
|
17.00
|
17.50
|
17.50
|
3.88
|
38,700
|
|
|
2/23/2012
|
+0.20 / +1.07%
|
18.60
|
19.50
|
18.60
|
18.90
|
18.90
|
3.79
|
114,830
|
|
|
2/22/2012
|
+0.70 / +3.89%
|
18.10
|
18.70
|
18.00
|
18.70
|
18.70
|
3.75
|
46,910
|
|
|
2/21/2012
|
-0.60 / -3.23%
|
18.50
|
19.30
|
18.00
|
18.00
|
18.00
|
3.61
|
3,860
|
|
|
2/20/2012
|
+0.60 / +3.33%
|
18.00
|
18.90
|
18.00
|
18.60
|
18.60
|
3.73
|
47,820
|
|
|
2/17/2012
|
+0.20 / +1.12%
|
18.00
|
18.10
|
17.50
|
18.00
|
18.00
|
3.61
|
31,850
|
|
|
2/16/2012
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.80
|
3.57
|
25,170
|
|
|
2/15/2012
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
3.53
|
32,140
|
|
|
2/14/2012
|
+0.70 / +4.17%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
3.51
|
226,677
|
|
|
2/13/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.37
|
0
|
|
|
2/10/2012
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
3.37
|
6,200
|
|
|
2/9/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
3.41
|
3,770
|
|
|
2/8/2012
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
3.41
|
12,540
|
|
|
2/7/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
3.41
|
4,450
|
|
|
2/6/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.41
|
10
|
|
|
2/3/2012
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
3.41
|
42,970
|
|
|
2/2/2012
|
+0.20 / +1.19%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.00
|
3.41
|
4,550
|
|
|
2/1/2012
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.37
|
1,700
|
|
|
1/31/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
3.39
|
3,950
|
|
|
1/30/2012
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.41
|
240
|
|
|
1/20/2012
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
3.49
|
40
|
|
|
1/19/2012
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
3.49
|
2,970
|
|
|
1/18/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.45
|
0
|
|
|
1/17/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.45
|
100
|
|
|