|
Closing price on 5/19/2026
|
|
| Open |
32.00 |
| High |
32.05 |
| Low |
31.80 |
| Volume |
15,000 |
| Split-adjusted Price |
31.85 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2026
|
+0.05 / +0.16%
|
32.00
|
32.05
|
31.80
|
31.85
|
31.87
|
31.85
|
15,000
|
|
|
5/18/2026
|
-0.15 / -0.44%
|
34.70
|
34.70
|
34.30
|
34.30
|
34.44
|
31.80
|
44,400
|
|
|
5/15/2026
|
-0.15 / -0.43%
|
34.50
|
34.50
|
34.30
|
34.45
|
34.44
|
31.94
|
27,800
|
|
|
5/14/2026
|
-0.05 / -0.14%
|
34.65
|
34.65
|
34.45
|
34.60
|
34.55
|
32.08
|
18,000
|
|
|
5/13/2026
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.45
|
34.65
|
34.53
|
32.12
|
20,400
|
|
|
5/12/2026
|
0.00 / 0.00%
|
34.65
|
34.80
|
34.40
|
34.65
|
34.57
|
32.12
|
54,400
|
|
|
5/11/2026
|
+0.30 / +0.87%
|
34.35
|
34.80
|
34.35
|
34.65
|
34.68
|
32.12
|
36,600
|
|
|
5/8/2026
|
+0.10 / +0.29%
|
34.30
|
34.60
|
34.20
|
34.35
|
34.52
|
31.85
|
14,400
|
|
|
5/7/2026
|
-0.05 / -0.15%
|
34.20
|
34.35
|
34.10
|
34.25
|
34.22
|
31.75
|
14,100
|
|
|
5/6/2026
|
-0.20 / -0.58%
|
34.45
|
34.50
|
34.30
|
34.30
|
34.46
|
31.80
|
25,100
|
|
|
5/5/2026
|
+0.05 / +0.15%
|
34.45
|
34.80
|
34.45
|
34.50
|
34.56
|
31.99
|
27,700
|
|
|
5/4/2026
|
+0.45 / +1.32%
|
34.20
|
34.90
|
34.20
|
34.45
|
34.64
|
31.94
|
33,700
|
|
|
4/29/2026
|
+0.10 / +0.29%
|
33.90
|
34.00
|
33.90
|
34.00
|
33.98
|
31.52
|
56,500
|
|
|
4/28/2026
|
+0.05 / +0.15%
|
33.80
|
33.90
|
33.80
|
33.90
|
33.84
|
31.43
|
25,600
|
|
|
4/24/2026
|
-0.05 / -0.15%
|
33.80
|
34.00
|
33.80
|
33.85
|
33.95
|
31.38
|
27,000
|
|
|
4/23/2026
|
-0.05 / -0.15%
|
33.95
|
33.95
|
33.70
|
33.90
|
33.82
|
31.43
|
13,900
|
|
|
4/22/2026
|
+0.05 / +0.15%
|
34.10
|
34.10
|
33.70
|
33.95
|
33.84
|
31.48
|
16,000
|
|
|
4/21/2026
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.85
|
33.90
|
33.91
|
31.43
|
14,500
|
|
|
4/20/2026
|
+0.35 / +1.04%
|
33.65
|
34.00
|
33.60
|
34.00
|
33.75
|
31.52
|
40,700
|
|
|
4/17/2026
|
-0.10 / -0.30%
|
33.65
|
33.75
|
33.60
|
33.65
|
33.65
|
31.20
|
55,600
|
|
|
4/16/2026
|
-0.05 / -0.15%
|
33.80
|
33.80
|
33.75
|
33.75
|
33.79
|
31.29
|
5,400
|
|
|
4/15/2026
|
+0.10 / +0.30%
|
33.80
|
33.95
|
33.80
|
33.80
|
33.88
|
31.34
|
19,000
|
|
|
4/14/2026
|
+0.05 / +0.15%
|
33.60
|
33.75
|
33.60
|
33.70
|
33.69
|
31.24
|
13,200
|
|
|
4/13/2026
|
-0.05 / -0.15%
|
33.30
|
33.75
|
33.30
|
33.65
|
33.62
|
31.20
|
15,900
|
|
|
4/10/2026
|
+0.10 / +0.30%
|
33.55
|
33.80
|
33.30
|
33.70
|
33.49
|
31.24
|
23,900
|
|
|
4/9/2026
|
-0.25 / -0.74%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.74
|
31.15
|
17,500
|
|
|
4/8/2026
|
+0.15 / +0.45%
|
33.90
|
33.95
|
33.50
|
33.85
|
33.78
|
31.38
|
22,100
|
|
|
4/7/2026
|
-0.15 / -0.44%
|
33.60
|
33.85
|
33.35
|
33.70
|
33.78
|
31.24
|
31,800
|
|
|
4/6/2026
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.70
|
33.85
|
33.84
|
31.38
|
36,400
|
|
|
4/3/2026
|
+0.10 / +0.30%
|
33.75
|
33.90
|
33.65
|
33.85
|
33.84
|
31.38
|
8,400
|
|
|