|
Closing price on 5/18/2012
|
|
| Open |
16.30 |
| High |
16.80 |
| Low |
16.10 |
| Volume |
19,690 |
| Split-adjusted Price |
3.62 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
-0.60 / -3.55%
|
16.30
|
16.80
|
16.10
|
16.30
|
16.30
|
3.62
|
19,690
|
|
|
5/17/2012
|
+0.30 / +1.81%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
3.75
|
11,420
|
|
|
5/16/2012
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
3.68
|
12,270
|
|
|
5/15/2012
|
-0.60 / -3.41%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
3.77
|
10,500
|
|
|
5/14/2012
|
-0.90 / -4.86%
|
18.40
|
18.40
|
17.60
|
17.60
|
17.60
|
3.90
|
49,290
|
|
|
5/11/2012
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.00
|
18.50
|
18.50
|
4.10
|
4,340
|
|
|
5/10/2012
|
-0.20 / -1.06%
|
18.90
|
19.70
|
18.70
|
18.70
|
18.70
|
4.15
|
21,640
|
|
|
5/9/2012
|
+0.10 / +0.53%
|
18.50
|
18.90
|
18.20
|
18.90
|
18.90
|
4.19
|
14,670
|
|
|
5/8/2012
|
+0.30 / +1.62%
|
18.60
|
19.30
|
18.60
|
18.80
|
18.80
|
4.17
|
22,500
|
|
|
5/7/2012
|
+0.80 / +4.52%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
4.10
|
51,860
|
|
|
5/4/2012
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.30
|
17.70
|
17.70
|
3.93
|
21,960
|
|
|
5/3/2012
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
3.88
|
8,400
|
|
|
5/2/2012
|
+0.10 / +0.58%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.40
|
3.86
|
22,520
|
|
|
4/27/2012
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
3.84
|
2,250
|
|
|
4/26/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.88
|
2,300
|
|
|
4/25/2012
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
3.88
|
29,000
|
|
|
4/24/2012
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.40
|
3.86
|
14,470
|
|
|
4/23/2012
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.86
|
7,510
|
|
|
4/20/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.88
|
9,050
|
|
|
4/19/2012
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
3.88
|
11,380
|
|
|
4/18/2012
|
0.00 / 0.00%
|
17.90
|
18.70
|
17.90
|
17.90
|
17.90
|
3.97
|
40,930
|
|
|
4/17/2012
|
+0.80 / +4.68%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.90
|
3.97
|
39,210
|
|
|
4/16/2012
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
3.79
|
32,640
|
|
|
4/13/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.79
|
3,000
|
|
|
4/12/2012
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
3.79
|
43,870
|
|
|
4/11/2012
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
3.77
|
1,730
|
|
|
4/10/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
3.77
|
27,750
|
|
|
4/9/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.77
|
10,300
|
|
|
4/6/2012
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.77
|
11,620
|
|
|
4/5/2012
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
3.79
|
33,100
|
|
|