|
Closing price on 4/27/2015
|
|
| Open |
28.50 |
| High |
29.00 |
| Low |
28.50 |
| Volume |
5,410 |
| Split-adjusted Price |
8.11 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
+0.50 / +1.75%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.65
|
8.11
|
5,410
|
|
|
4/24/2015
|
+0.10 / +0.35%
|
28.30
|
28.90
|
27.60
|
28.50
|
28.36
|
7.97
|
8,710
|
|
|
4/23/2015
|
0.00 / 0.00%
|
28.40
|
28.80
|
28.40
|
28.40
|
28.45
|
7.94
|
11,670
|
|
|
4/22/2015
|
-1.10 / -3.73%
|
29.00
|
29.00
|
28.40
|
28.40
|
28.56
|
7.94
|
10,330
|
|
|
4/21/2015
|
-0.50 / -1.67%
|
29.90
|
29.90
|
28.50
|
29.50
|
28.94
|
8.24
|
30,620
|
|
|
4/20/2015
|
-0.50 / -1.64%
|
30.50
|
30.50
|
29.90
|
30.00
|
30.04
|
8.38
|
17,010
|
|
|
4/17/2015
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.61
|
8.52
|
8,820
|
|
|
4/16/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.50
|
31.00
|
30.80
|
8.66
|
5,650
|
|
|
4/15/2015
|
+0.10 / +0.32%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.09
|
8.66
|
1,930
|
|
|
4/14/2015
|
-0.40 / -1.28%
|
31.10
|
31.30
|
30.90
|
30.90
|
31.02
|
8.64
|
5,770
|
|
|
4/13/2015
|
-0.30 / -0.95%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
8.75
|
3,750
|
|
|
4/10/2015
|
+0.80 / +2.60%
|
30.80
|
31.70
|
30.80
|
31.60
|
31.25
|
8.83
|
960
|
|
|
4/9/2015
|
-1.10 / -3.45%
|
31.10
|
31.10
|
30.80
|
30.80
|
30.96
|
8.61
|
11,370
|
|
|
4/8/2015
|
0.00 / 0.00%
|
31.50
|
31.90
|
30.50
|
31.90
|
30.88
|
8.92
|
13,050
|
|
|
4/7/2015
|
+0.70 / +2.24%
|
32.00
|
32.00
|
31.00
|
31.90
|
31.19
|
8.92
|
2,020
|
|
|
4/6/2015
|
-0.80 / -2.50%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.81
|
8.72
|
15,780
|
|
|
4/3/2015
|
+0.80 / +2.56%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
8.94
|
20
|
|
|
4/2/2015
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.20
|
31.20
|
31.25
|
8.72
|
1,600
|
|
|
4/1/2015
|
-0.20 / -0.63%
|
31.40
|
31.40
|
31.10
|
31.30
|
31.34
|
8.75
|
10,850
|
|
|
3/31/2015
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.50
|
31.50
|
31.51
|
8.80
|
9,520
|
|
|
3/30/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.55
|
8.80
|
15,690
|
|
|
3/27/2015
|
0.00 / 0.00%
|
31.20
|
32.00
|
31.20
|
31.50
|
31.52
|
8.80
|
15,770
|
|
|
3/26/2015
|
-0.50 / -1.56%
|
31.60
|
32.00
|
30.50
|
31.50
|
31.42
|
8.80
|
20,910
|
|
|
3/25/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.70
|
32.00
|
31.83
|
8.94
|
10,400
|
|
|
3/24/2015
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.00
|
32.00
|
31.47
|
8.94
|
11,600
|
|
|
3/23/2015
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.50
|
32.00
|
31.83
|
8.94
|
20,360
|
|
|
3/20/2015
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.00
|
32.00
|
31.17
|
8.94
|
7,510
|
|
|
3/19/2015
|
+0.50 / +1.58%
|
31.60
|
32.30
|
31.60
|
32.10
|
32.10
|
8.97
|
1,040
|
|
|
3/18/2015
|
-2.30 / -6.78%
|
33.00
|
33.00
|
31.50
|
31.60
|
31.60
|
8.83
|
10,760
|
|
|
3/17/2015
|
+0.10 / +0.30%
|
33.90
|
34.00
|
33.60
|
33.90
|
33.90
|
8.97
|
4,570
|
|
|