|
Closing price on 4/23/2019
|
|
| Open |
25.30 |
| High |
25.40 |
| Low |
25.25 |
| Volume |
25,050 |
| Split-adjusted Price |
9.01 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
-0.05 / -0.20%
|
25.30
|
25.40
|
25.25
|
25.30
|
25.31
|
9.01
|
25,050
|
|
|
4/22/2019
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.25
|
25.35
|
25.33
|
9.03
|
27,670
|
|
|
4/19/2019
|
0.00 / 0.00%
|
25.35
|
25.35
|
25.30
|
25.35
|
25.34
|
9.03
|
23,270
|
|
|
4/18/2019
|
0.00 / 0.00%
|
25.35
|
25.35
|
24.80
|
25.35
|
25.12
|
9.03
|
30,490
|
|
|
4/17/2019
|
-0.10 / -0.39%
|
25.45
|
25.75
|
25.35
|
25.35
|
25.46
|
9.03
|
10,330
|
|
|
4/16/2019
|
0.00 / 0.00%
|
25.20
|
25.45
|
25.20
|
25.45
|
25.24
|
9.07
|
45,240
|
|
|
4/12/2019
|
-0.25 / -0.97%
|
25.70
|
25.70
|
25.20
|
25.45
|
25.30
|
9.07
|
19,920
|
|
|
4/11/2019
|
-0.10 / -0.39%
|
25.20
|
26.00
|
25.20
|
25.70
|
25.78
|
9.16
|
4,150
|
|
|
4/10/2019
|
-0.05 / -0.19%
|
25.20
|
26.50
|
25.20
|
25.80
|
25.33
|
9.19
|
8,210
|
|
|
4/9/2019
|
+0.65 / +2.58%
|
26.80
|
26.80
|
25.50
|
25.85
|
26.41
|
9.21
|
111,990
|
|
|
4/8/2019
|
+0.90 / +3.70%
|
24.50
|
25.50
|
24.50
|
25.20
|
25.01
|
8.98
|
110,280
|
|
|
4/5/2019
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.90
|
24.30
|
24.06
|
8.66
|
7,440
|
|
|
4/4/2019
|
+0.40 / +1.67%
|
23.70
|
24.30
|
23.70
|
24.30
|
23.96
|
8.66
|
28,010
|
|
|
4/3/2019
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.40
|
23.90
|
23.57
|
8.51
|
3,140
|
|
|
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
|
|
|