|
Closing price on 4/16/2020
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.70 |
| Volume |
7,150 |
| Split-adjusted Price |
10.41 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.90
|
10.41
|
7,150
|
|
|
4/15/2020
|
+0.75 / +4.37%
|
17.70
|
17.90
|
17.50
|
17.90
|
17.70
|
10.46
|
32,430
|
|
|
4/14/2020
|
0.00 / 0.00%
|
17.15
|
18.00
|
17.15
|
17.15
|
17.23
|
10.03
|
16,950
|
|
|
4/13/2020
|
+0.25 / +1.48%
|
17.00
|
17.20
|
16.40
|
17.15
|
17.00
|
10.03
|
25,000
|
|
|
4/10/2020
|
+0.60 / +3.68%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.58
|
9.88
|
58,320
|
|
|
4/9/2020
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.28
|
9.53
|
30,040
|
|
|
4/8/2020
|
+0.55 / +3.54%
|
15.95
|
16.15
|
15.95
|
16.10
|
16.01
|
9.41
|
76,150
|
|
|
4/7/2020
|
-0.45 / -2.81%
|
16.35
|
16.35
|
15.55
|
15.55
|
15.99
|
9.09
|
22,890
|
|
|
4/6/2020
|
+0.50 / +3.23%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.05
|
9.35
|
34,080
|
|
|
4/3/2020
|
+0.60 / +4.03%
|
15.25
|
15.70
|
15.00
|
15.50
|
15.32
|
9.06
|
14,490
|
|
|
4/1/2020
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
14.90
|
14.95
|
8.71
|
15,850
|
|
|
3/31/2020
|
+0.20 / +1.36%
|
14.30
|
15.60
|
14.30
|
14.90
|
14.83
|
8.71
|
7,550
|
|
|
3/30/2020
|
-0.90 / -5.77%
|
15.05
|
15.60
|
14.55
|
14.70
|
14.68
|
8.59
|
27,590
|
|
|
3/27/2020
|
-0.40 / -2.50%
|
16.05
|
16.05
|
15.10
|
15.60
|
15.19
|
9.12
|
13,170
|
|
|
3/26/2020
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.78
|
9.35
|
1,940
|
|
|
3/25/2020
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.67
|
9.35
|
26,680
|
|
|
3/24/2020
|
-1.90 / -11.05%
|
14.50
|
16.10
|
14.50
|
15.30
|
15.64
|
8.94
|
11,000
|
|
|
3/23/2020
|
-1.25 / -6.78%
|
18.45
|
18.45
|
17.20
|
17.20
|
18.08
|
8.89
|
83,830
|
|
|
3/20/2020
|
+0.10 / +0.54%
|
18.35
|
18.50
|
18.10
|
18.45
|
18.23
|
9.53
|
84,900
|
|
|
3/19/2020
|
-0.10 / -0.54%
|
18.50
|
18.90
|
17.80
|
18.35
|
18.40
|
9.48
|
39,140
|
|
|
3/18/2020
|
+0.60 / +3.36%
|
17.85
|
18.50
|
17.85
|
18.45
|
18.22
|
9.53
|
17,950
|
|
|
3/17/2020
|
+0.05 / +0.28%
|
17.80
|
17.85
|
17.55
|
17.85
|
17.81
|
9.22
|
30,480
|
|
|
3/16/2020
|
+0.25 / +1.42%
|
17.80
|
17.90
|
17.55
|
17.80
|
17.82
|
9.20
|
45,350
|
|
|
3/13/2020
|
-0.45 / -2.50%
|
18.20
|
18.20
|
16.75
|
17.55
|
17.24
|
9.07
|
69,140
|
|
|
3/12/2020
|
-0.90 / -4.76%
|
18.00
|
18.90
|
17.60
|
18.00
|
18.12
|
9.30
|
31,400
|
|
|
3/11/2020
|
-0.10 / -0.53%
|
19.60
|
19.60
|
18.30
|
18.90
|
18.75
|
9.76
|
25,810
|
|
|
3/10/2020
|
+0.40 / +2.15%
|
19.00
|
19.50
|
18.80
|
19.00
|
19.16
|
9.82
|
6,680
|
|
|
3/9/2020
|
-1.10 / -5.58%
|
19.50
|
19.50
|
18.35
|
18.60
|
18.72
|
9.61
|
49,460
|
|
|
3/6/2020
|
+0.10 / +0.51%
|
19.40
|
19.90
|
19.20
|
19.70
|
19.46
|
10.18
|
24,460
|
|
|
3/5/2020
|
+0.50 / +2.62%
|
19.45
|
20.00
|
19.20
|
19.60
|
19.44
|
10.13
|
7,100
|
|
|