|
Closing price on 5/19/2017
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
28.60 |
| Volume |
280 |
| Split-adjusted Price |
9.43 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
+0.50 / +1.67%
|
30.50
|
30.50
|
28.60
|
30.50
|
30.03
|
9.43
|
280
|
|
|
5/18/2017
|
+0.50 / +1.69%
|
28.60
|
30.00
|
28.60
|
30.00
|
29.01
|
9.28
|
1,310
|
|
|
5/17/2017
|
0.00 / 0.00%
|
29.50
|
30.15
|
29.50
|
29.50
|
29.50
|
9.12
|
8,880
|
|
|
5/16/2017
|
-2.00 / -6.35%
|
29.45
|
31.30
|
29.35
|
29.50
|
29.69
|
9.12
|
6,770
|
|
|
5/15/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
9.74
|
0
|
|
|
5/12/2017
|
+0.40 / +1.29%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
9.74
|
230
|
|
|
5/11/2017
|
-0.10 / -0.32%
|
31.55
|
31.60
|
29.30
|
31.10
|
30.00
|
9.62
|
6,950
|
|
|
5/10/2017
|
-0.60 / -1.89%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
9.65
|
2,000
|
|
|
5/9/2017
|
-0.05 / -0.16%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.57
|
9.83
|
10,560
|
|
|
5/8/2017
|
+0.35 / +1.11%
|
31.85
|
31.85
|
31.85
|
31.85
|
31.85
|
9.85
|
230
|
|
|
5/5/2017
|
+0.55 / +1.78%
|
31.00
|
31.70
|
31.00
|
31.50
|
31.41
|
9.74
|
270
|
|
|
5/4/2017
|
-0.05 / -0.16%
|
31.50
|
31.50
|
30.95
|
30.95
|
31.00
|
9.57
|
210
|
|
|
5/3/2017
|
-0.85 / -2.67%
|
29.70
|
31.85
|
29.70
|
31.00
|
31.00
|
9.58
|
2,830
|
|
|
4/28/2017
|
0.00 / 0.00%
|
31.85
|
31.85
|
29.65
|
31.85
|
31.03
|
9.85
|
12,290
|
|
|
4/27/2017
|
+2.05 / +6.88%
|
28.40
|
31.85
|
28.40
|
31.85
|
29.37
|
9.85
|
3,270
|
|
|
4/26/2017
|
+0.40 / +1.36%
|
28.35
|
29.90
|
28.20
|
29.80
|
28.61
|
9.21
|
5,610
|
|
|
4/25/2017
|
+0.50 / +1.73%
|
29.65
|
29.80
|
28.90
|
29.40
|
29.02
|
9.09
|
1,250
|
|
|
4/24/2017
|
+0.80 / +2.85%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
8.94
|
30
|
|
|
4/21/2017
|
-1.80 / -6.02%
|
29.00
|
29.50
|
28.00
|
28.10
|
28.45
|
8.69
|
8,190
|
|
|
4/20/2017
|
-0.10 / -0.33%
|
29.50
|
29.90
|
28.70
|
29.90
|
29.02
|
9.24
|
2,240
|
|
|
4/19/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
9.28
|
0
|
|
|
4/18/2017
|
-0.20 / -0.66%
|
28.60
|
30.00
|
28.50
|
30.00
|
28.60
|
9.28
|
21,890
|
|
|
4/17/2017
|
-0.30 / -0.98%
|
30.10
|
30.20
|
30.10
|
30.20
|
30.15
|
9.34
|
810
|
|
|
4/14/2017
|
+0.70 / +2.35%
|
29.80
|
31.00
|
29.80
|
30.50
|
30.66
|
9.43
|
13,110
|
|
|
4/13/2017
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
9.21
|
100
|
|
|
4/12/2017
|
0.00 / 0.00%
|
29.00
|
29.80
|
28.50
|
29.80
|
28.58
|
9.21
|
12,070
|
|
|
4/11/2017
|
0.00 / 0.00%
|
28.30
|
29.80
|
28.15
|
29.80
|
28.40
|
9.21
|
2,500
|
|
|
4/10/2017
|
+0.40 / +1.36%
|
30.00
|
30.00
|
29.10
|
29.80
|
29.73
|
9.21
|
50
|
|
|
4/7/2017
|
-1.50 / -4.85%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
9.09
|
1,100
|
|
|
4/5/2017
|
+0.80 / +2.66%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
9.55
|
10
|
|
|