|
Closing price on 5/16/2014
|
|
| Open |
21.70 |
| High |
22.60 |
| Low |
21.50 |
| Volume |
49,180 |
| Split-adjusted Price |
5.82 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2014
|
+0.30 / +1.38%
|
21.70
|
22.60
|
21.50
|
22.00
|
22.00
|
5.82
|
49,180
|
|
|
5/15/2014
|
-0.30 / -1.36%
|
23.00
|
23.00
|
21.70
|
21.70
|
21.70
|
5.74
|
14,170
|
|
|
5/14/2014
|
+0.80 / +3.77%
|
21.40
|
22.40
|
21.20
|
22.00
|
22.00
|
5.82
|
30,350
|
|
|
5/13/2014
|
-0.30 / -1.40%
|
21.60
|
23.00
|
21.20
|
21.20
|
21.20
|
5.61
|
6,680
|
|
|
5/12/2014
|
-1.50 / -6.52%
|
21.50
|
22.60
|
21.40
|
21.50
|
21.50
|
5.69
|
15,190
|
|
|
5/9/2014
|
+1.00 / +4.55%
|
22.50
|
23.50
|
21.00
|
23.00
|
23.00
|
6.09
|
1,430
|
|
|
5/8/2014
|
-1.60 / -6.78%
|
23.10
|
23.10
|
22.00
|
22.00
|
22.00
|
5.82
|
33,670
|
|
|
5/7/2014
|
+0.10 / +0.43%
|
23.60
|
24.00
|
23.50
|
23.60
|
23.60
|
6.25
|
5,120
|
|
|
5/6/2014
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.50
|
23.50
|
23.50
|
6.22
|
13,720
|
|
|
5/5/2014
|
-0.30 / -1.24%
|
24.10
|
24.70
|
23.80
|
23.80
|
23.80
|
6.30
|
5,860
|
|
|
4/29/2014
|
+0.10 / +0.42%
|
24.50
|
24.50
|
24.00
|
24.10
|
24.10
|
6.38
|
21,840
|
|
|
4/28/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
6.35
|
1,730
|
|
|
4/25/2014
|
+0.10 / +0.42%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
6.35
|
5,180
|
|
|
4/24/2014
|
-0.10 / -0.42%
|
23.60
|
24.70
|
23.60
|
23.90
|
23.90
|
6.33
|
8,160
|
|
|
4/23/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.35
|
2,060
|
|
|
4/22/2014
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.80
|
24.00
|
24.00
|
6.35
|
3,760
|
|
|
4/21/2014
|
-0.30 / -1.23%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.00
|
6.35
|
3,230
|
|
|
4/18/2014
|
-0.20 / -0.82%
|
24.70
|
24.70
|
24.30
|
24.30
|
24.30
|
6.43
|
800
|
|
|
4/17/2014
|
0.00 / 0.00%
|
24.20
|
25.10
|
24.20
|
24.50
|
24.50
|
6.48
|
80
|
|
|
4/16/2014
|
-0.60 / -2.39%
|
24.80
|
25.00
|
24.00
|
24.50
|
24.50
|
6.48
|
14,650
|
|
|
4/15/2014
|
-0.20 / -0.79%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.10
|
6.64
|
8,110
|
|
|
4/14/2014
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.30
|
6.70
|
520
|
|
|
4/11/2014
|
-0.70 / -2.69%
|
25.20
|
25.50
|
25.20
|
25.30
|
25.30
|
6.70
|
26,670
|
|
|
4/10/2014
|
+0.40 / +1.56%
|
25.60
|
26.00
|
25.60
|
26.00
|
26.00
|
6.88
|
7,730
|
|
|
4/8/2014
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
6.77
|
30
|
|
|
4/7/2014
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.70
|
6.80
|
7,910
|
|
|
4/4/2014
|
+0.10 / +0.39%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.90
|
6.85
|
2,700
|
|
|
4/3/2014
|
+0.20 / +0.78%
|
26.30
|
26.30
|
25.80
|
25.80
|
25.80
|
6.83
|
9,390
|
|
|
4/2/2014
|
-0.30 / -1.16%
|
25.70
|
26.50
|
25.60
|
25.60
|
25.60
|
6.77
|
12,400
|
|
|
4/1/2014
|
-1.00 / -3.72%
|
26.20
|
26.80
|
25.60
|
25.90
|
25.90
|
6.85
|
17,110
|
|
|