|
Closing price on 5/16/2019
|
|
| Open |
25.40 |
| High |
25.80 |
| Low |
25.35 |
| Volume |
3,580 |
| Split-adjusted Price |
9.12 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2019
|
+0.30 / +1.19%
|
25.40
|
25.80
|
25.35
|
25.60
|
25.42
|
9.12
|
3,580
|
|
|
5/15/2019
|
0.00 / 0.00%
|
25.30
|
25.35
|
25.20
|
25.30
|
25.28
|
9.01
|
13,570
|
|
|
5/14/2019
|
-0.05 / -0.20%
|
25.00
|
25.35
|
25.00
|
25.30
|
25.27
|
9.01
|
9,180
|
|
|
5/13/2019
|
+0.15 / +0.60%
|
25.00
|
25.35
|
25.00
|
25.35
|
25.24
|
9.03
|
19,020
|
|
|
5/10/2019
|
+0.20 / +0.80%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.04
|
8.98
|
6,230
|
|
|
5/9/2019
|
-0.10 / -0.40%
|
25.50
|
25.50
|
24.85
|
25.00
|
25.00
|
8.91
|
1,720
|
|
|
5/8/2019
|
+0.10 / +0.40%
|
24.70
|
25.30
|
24.70
|
25.10
|
25.03
|
8.94
|
8,230
|
|
|
5/7/2019
|
-0.10 / -0.40%
|
25.10
|
25.30
|
25.00
|
25.00
|
25.11
|
8.91
|
26,320
|
|
|
5/6/2019
|
-0.10 / -0.40%
|
25.20
|
25.20
|
25.00
|
25.10
|
25.20
|
8.94
|
1,270
|
|
|
5/3/2019
|
+0.05 / +0.20%
|
25.30
|
25.35
|
25.00
|
25.20
|
25.14
|
8.98
|
9,110
|
|
|
5/2/2019
|
-0.20 / -0.79%
|
25.30
|
25.35
|
25.00
|
25.15
|
25.29
|
8.96
|
19,100
|
|
|
4/26/2019
|
+0.25 / +1.00%
|
25.50
|
25.50
|
24.90
|
25.35
|
24.98
|
9.03
|
11,050
|
|
|
4/25/2019
|
-0.40 / -1.57%
|
25.65
|
25.65
|
25.10
|
25.10
|
25.38
|
8.94
|
3,470
|
|
|
4/24/2019
|
+0.20 / +0.79%
|
25.70
|
25.70
|
25.00
|
25.50
|
25.26
|
9.08
|
4,830
|
|
|
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
|
|
|