|
Closing price on 4/6/2016
|
|
| Open |
29.40 |
| High |
31.50 |
| Low |
29.30 |
| Volume |
83,550 |
| Split-adjusted Price |
9.19 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2016
|
+1.70 / +5.76%
|
29.40
|
31.50
|
29.30
|
31.20
|
30.32
|
9.19
|
83,550
|
|
|
4/5/2016
|
-0.10 / -0.34%
|
29.10
|
29.70
|
29.10
|
29.50
|
29.36
|
8.69
|
6,540
|
|
|
4/4/2016
|
0.00 / 0.00%
|
29.20
|
29.70
|
29.20
|
29.60
|
29.47
|
8.72
|
10,620
|
|
|
4/1/2016
|
-0.40 / -1.33%
|
29.70
|
30.00
|
29.50
|
29.60
|
29.63
|
8.72
|
19,610
|
|
|
3/31/2016
|
+0.70 / +2.39%
|
29.20
|
30.80
|
29.20
|
30.00
|
29.94
|
8.83
|
69,510
|
|
|
3/30/2016
|
-0.30 / -1.01%
|
29.50
|
29.70
|
29.30
|
29.30
|
29.37
|
8.63
|
14,640
|
|
|
3/29/2016
|
-0.40 / -1.33%
|
29.90
|
30.00
|
29.60
|
29.60
|
29.82
|
8.72
|
21,090
|
|
|
3/28/2016
|
0.00 / 0.00%
|
30.40
|
30.70
|
30.00
|
30.00
|
30.10
|
8.83
|
53,770
|
|
|
3/25/2016
|
+1.00 / +3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.43
|
8.83
|
106,140
|
|
|
3/24/2016
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.80
|
29.00
|
28.97
|
8.54
|
62,450
|
|
|
3/23/2016
|
+0.10 / +0.34%
|
29.00
|
29.30
|
28.70
|
29.10
|
28.96
|
8.57
|
56,500
|
|
|
3/22/2016
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.50
|
29.00
|
28.95
|
8.54
|
37,070
|
|
|
3/21/2016
|
+0.50 / +1.75%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.90
|
8.54
|
37,650
|
|
|
3/18/2016
|
-0.30 / -1.04%
|
28.50
|
28.60
|
28.40
|
28.50
|
28.48
|
8.39
|
19,800
|
|
|
3/17/2016
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.60
|
28.80
|
28.73
|
8.48
|
25,060
|
|
|
3/16/2016
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.50
|
28.80
|
28.61
|
8.48
|
21,530
|
|
|
3/15/2016
|
-0.20 / -0.69%
|
28.00
|
29.20
|
28.00
|
28.80
|
28.86
|
8.48
|
42,450
|
|
|
3/14/2016
|
-0.30 / -1.02%
|
29.30
|
29.30
|
28.50
|
29.00
|
28.75
|
8.54
|
34,820
|
|
|
3/11/2016
|
+0.60 / +2.09%
|
29.00
|
29.50
|
28.80
|
29.30
|
29.20
|
8.63
|
54,860
|
|
|
3/10/2016
|
+0.80 / +2.87%
|
28.20
|
28.70
|
27.90
|
28.70
|
28.24
|
8.45
|
43,200
|
|
|
3/9/2016
|
-1.60 / -5.42%
|
28.00
|
28.40
|
27.90
|
27.90
|
28.11
|
8.22
|
36,600
|
|
|
3/8/2016
|
-0.30 / -1.01%
|
29.50
|
29.90
|
29.40
|
29.50
|
29.68
|
8.24
|
50,340
|
|
|
3/7/2016
|
-0.40 / -1.32%
|
29.80
|
30.20
|
29.70
|
29.80
|
29.87
|
8.33
|
41,510
|
|
|
3/4/2016
|
+0.70 / +2.37%
|
29.30
|
30.30
|
29.30
|
30.20
|
29.77
|
8.44
|
115,270
|
|
|
3/3/2016
|
-0.10 / -0.34%
|
29.40
|
29.60
|
29.30
|
29.50
|
29.40
|
8.24
|
23,270
|
|
|
3/2/2016
|
0.00 / 0.00%
|
29.40
|
29.80
|
29.20
|
29.60
|
29.45
|
8.27
|
88,420
|
|
|
3/1/2016
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.00
|
29.60
|
29.52
|
8.27
|
53,810
|
|
|
2/29/2016
|
-0.60 / -1.99%
|
29.90
|
29.90
|
29.50
|
29.60
|
29.70
|
8.27
|
56,100
|
|
|
2/26/2016
|
-0.20 / -0.66%
|
30.40
|
30.40
|
29.90
|
30.20
|
30.22
|
8.44
|
44,010
|
|
|
2/25/2016
|
+0.90 / +3.05%
|
29.80
|
30.70
|
29.80
|
30.40
|
30.30
|
8.50
|
133,210
|
|
|