|
Closing price on 4/23/2021
|
|
| Open |
29.70 |
| High |
29.90 |
| Low |
29.50 |
| Volume |
140,000 |
| Split-adjusted Price |
20.85 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2021
|
+0.15 / +0.51%
|
29.70
|
29.90
|
29.50
|
29.85
|
29.66
|
20.85
|
140,000
|
|
|
4/22/2021
|
-0.70 / -2.30%
|
30.40
|
30.40
|
29.70
|
29.70
|
30.05
|
20.74
|
114,500
|
|
|
4/20/2021
|
0.00 / 0.00%
|
30.45
|
30.60
|
30.20
|
30.40
|
30.40
|
21.23
|
95,800
|
|
|
4/19/2021
|
+0.20 / +0.66%
|
30.20
|
30.50
|
30.20
|
30.40
|
30.34
|
21.23
|
81,800
|
|
|
4/16/2021
|
-0.65 / -2.11%
|
30.85
|
30.90
|
29.90
|
30.20
|
30.52
|
21.09
|
147,200
|
|
|
4/15/2021
|
0.00 / 0.00%
|
30.85
|
31.00
|
30.60
|
30.85
|
30.87
|
21.55
|
122,200
|
|
|
4/14/2021
|
+0.05 / +0.16%
|
30.50
|
30.90
|
30.40
|
30.85
|
30.74
|
21.55
|
165,900
|
|
|
4/13/2021
|
-0.55 / -1.75%
|
31.35
|
31.35
|
30.80
|
30.80
|
30.97
|
21.51
|
238,700
|
|
|
4/12/2021
|
-0.05 / -0.16%
|
31.20
|
31.40
|
31.05
|
31.35
|
31.18
|
21.90
|
137,900
|
|
|
4/9/2021
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.20
|
31.40
|
31.35
|
21.93
|
62,700
|
|
|
4/8/2021
|
-0.30 / -0.95%
|
31.70
|
32.00
|
31.25
|
31.40
|
31.66
|
21.93
|
187,800
|
|
|
4/7/2021
|
+1.00 / +3.26%
|
30.70
|
31.80
|
30.55
|
31.70
|
31.15
|
22.14
|
343,700
|
|
|
4/6/2021
|
-0.05 / -0.16%
|
30.70
|
31.00
|
30.50
|
30.70
|
30.73
|
21.44
|
122,400
|
|
|
4/5/2021
|
-0.05 / -0.16%
|
31.00
|
31.00
|
30.60
|
30.75
|
30.77
|
21.48
|
117,300
|
|
|
4/2/2021
|
-0.05 / -0.16%
|
31.00
|
31.20
|
30.75
|
30.80
|
30.90
|
21.51
|
156,700
|
|
|
4/1/2021
|
+0.25 / +0.82%
|
30.85
|
30.85
|
30.60
|
30.85
|
30.72
|
21.55
|
145,400
|
|
|
3/31/2021
|
-0.10 / -0.33%
|
30.70
|
30.75
|
30.50
|
30.60
|
30.61
|
21.37
|
97,700
|
|
|
3/30/2021
|
+0.10 / +0.33%
|
30.85
|
30.85
|
30.50
|
30.70
|
30.60
|
21.44
|
117,000
|
|
|
3/29/2021
|
+0.40 / +1.32%
|
30.20
|
30.60
|
30.15
|
30.60
|
30.35
|
21.37
|
112,200
|
|
|
3/26/2021
|
0.00 / 0.00%
|
29.80
|
30.55
|
29.70
|
30.20
|
30.06
|
21.09
|
140,700
|
|
|
3/25/2021
|
+0.25 / +0.83%
|
29.90
|
30.60
|
29.75
|
30.20
|
30.09
|
21.09
|
231,800
|
|
|
3/24/2021
|
-0.70 / -2.28%
|
30.60
|
30.65
|
29.95
|
29.95
|
30.43
|
20.92
|
183,400
|
|
|
3/23/2021
|
+0.05 / +0.16%
|
30.60
|
30.85
|
30.60
|
30.65
|
30.72
|
21.41
|
194,300
|
|
|
3/22/2021
|
0.00 / 0.00%
|
30.60
|
30.80
|
30.55
|
30.60
|
30.69
|
21.37
|
193,700
|
|
|
3/19/2021
|
-0.20 / -0.65%
|
30.70
|
30.80
|
30.60
|
30.60
|
30.67
|
21.37
|
104,400
|
|
|
3/18/2021
|
-0.10 / -0.32%
|
31.10
|
31.20
|
30.60
|
30.80
|
30.88
|
21.51
|
100,400
|
|
|
3/17/2021
|
+0.50 / +1.64%
|
30.65
|
31.30
|
30.65
|
30.90
|
30.93
|
21.58
|
263,500
|
|
|
3/16/2021
|
-0.35 / -1.14%
|
30.75
|
30.80
|
30.40
|
30.40
|
30.64
|
21.23
|
210,400
|
|
|
3/15/2021
|
-0.15 / -0.49%
|
30.95
|
31.15
|
30.70
|
30.75
|
30.82
|
21.48
|
151,300
|
|
|
3/12/2021
|
-0.30 / -0.96%
|
31.20
|
31.30
|
30.80
|
30.90
|
31.02
|
21.58
|
122,700
|
|
|