|
Closing price on 4/2/2019
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.70 |
| Volume |
7,060 |
| Split-adjusted Price |
8.55 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.70
|
24.00
|
23.94
|
8.55
|
7,060
|
|
|
4/1/2019
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.35
|
8.62
|
4,520
|
|
|
3/29/2019
|
+0.10 / +0.41%
|
23.90
|
24.30
|
23.80
|
24.30
|
24.04
|
8.66
|
19,260
|
|
|
3/28/2019
|
+0.10 / +0.41%
|
24.00
|
24.35
|
24.00
|
24.20
|
24.19
|
8.62
|
5,540
|
|
|
3/27/2019
|
+0.90 / +3.88%
|
23.20
|
24.20
|
23.20
|
24.10
|
24.09
|
8.59
|
60,470
|
|
|
3/26/2019
|
-0.05 / -0.22%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.28
|
8.26
|
14,220
|
|
|
3/25/2019
|
-0.40 / -1.69%
|
23.65
|
23.75
|
23.20
|
23.25
|
23.39
|
8.28
|
7,780
|
|
|
3/22/2019
|
+0.05 / +0.21%
|
23.75
|
23.75
|
23.40
|
23.65
|
23.57
|
8.42
|
14,850
|
|
|
3/21/2019
|
+0.40 / +1.72%
|
23.20
|
24.00
|
23.20
|
23.60
|
23.45
|
8.41
|
9,510
|
|
|
3/20/2019
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.15
|
23.20
|
23.37
|
8.26
|
29,270
|
|
|
3/19/2019
|
-0.30 / -1.23%
|
24.05
|
24.30
|
23.50
|
24.00
|
23.86
|
8.55
|
58,670
|
|
|
3/18/2019
|
-0.70 / -2.80%
|
24.95
|
24.95
|
24.20
|
24.30
|
24.42
|
8.66
|
60,030
|
|
|
3/15/2019
|
-1.40 / -5.30%
|
24.70
|
25.30
|
24.60
|
25.00
|
24.86
|
8.91
|
108,210
|
|
|
3/14/2019
|
+1.00 / +3.94%
|
25.30
|
26.45
|
25.30
|
26.40
|
25.77
|
8.76
|
110,290
|
|
|
3/13/2019
|
-0.05 / -0.20%
|
25.45
|
25.50
|
25.00
|
25.40
|
25.17
|
8.43
|
302,350
|
|
|
3/12/2019
|
+0.15 / +0.59%
|
25.30
|
25.80
|
25.00
|
25.45
|
25.47
|
8.45
|
157,840
|
|
|
3/11/2019
|
+0.30 / +1.20%
|
25.00
|
25.80
|
24.90
|
25.30
|
25.02
|
8.40
|
288,260
|
|
|
3/8/2019
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.80
|
25.00
|
24.94
|
8.30
|
80,510
|
|
|
3/7/2019
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.85
|
8.27
|
49,300
|
|
|
3/6/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.95
|
8.30
|
10,300
|
|
|
3/5/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
25.00
|
24.95
|
8.30
|
32,750
|
|
|
3/4/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.94
|
8.30
|
53,370
|
|
|
3/1/2019
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.90
|
25.00
|
24.97
|
8.30
|
19,820
|
|
|
2/28/2019
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.90
|
24.90
|
25.00
|
8.27
|
3,760
|
|
|
2/27/2019
|
-0.40 / -1.57%
|
25.95
|
25.95
|
24.90
|
25.00
|
25.02
|
8.30
|
51,390
|
|
|
2/26/2019
|
-0.10 / -0.39%
|
25.50
|
25.80
|
25.00
|
25.40
|
25.27
|
8.43
|
41,980
|
|
|
2/25/2019
|
+0.10 / +0.39%
|
24.60
|
26.45
|
24.60
|
25.50
|
25.68
|
8.46
|
58,170
|
|
|
2/22/2019
|
-0.45 / -1.74%
|
24.85
|
26.50
|
24.85
|
25.40
|
25.37
|
8.43
|
10,250
|
|
|
2/21/2019
|
0.00 / 0.00%
|
26.00
|
26.75
|
25.85
|
25.85
|
25.88
|
8.58
|
15,110
|
|
|
2/20/2019
|
-0.65 / -2.45%
|
25.85
|
25.85
|
25.85
|
25.85
|
25.85
|
8.58
|
90
|
|
|