Closing price on 5/21/2013
|
|
Open |
19.00 |
High |
19.20 |
Low |
19.00 |
Volume |
6,110 |
Split-adjusted Price |
4.73 |
|
|
TCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2013
|
+0.50 / +2.70%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.00
|
4.73
|
6,110
|
|
5/20/2013
|
+0.40 / +2.21%
|
18.00
|
18.80
|
18.00
|
18.50
|
18.50
|
4.60
|
8,220
|
|
5/17/2013
|
-0.50 / -2.69%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
4.50
|
78,610
|
|
5/16/2013
|
-0.40 / -2.11%
|
19.30
|
19.30
|
18.60
|
18.60
|
18.60
|
4.63
|
27,870
|
|
5/15/2013
|
-0.40 / -2.06%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
4.73
|
8,750
|
|
5/14/2013
|
-0.20 / -1.02%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
4.83
|
14,810
|
|
5/13/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.88
|
20
|
|
5/10/2013
|
+0.10 / +0.51%
|
20.20
|
20.20
|
19.50
|
19.60
|
19.60
|
4.88
|
5,020
|
|
5/9/2013
|
-0.80 / -3.94%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.50
|
4.85
|
42,220
|
|
5/8/2013
|
+0.10 / +0.50%
|
20.30
|
20.30
|
19.90
|
20.30
|
20.30
|
5.05
|
7,120
|
|
5/7/2013
|
-0.10 / -0.49%
|
19.80
|
20.20
|
19.80
|
20.20
|
20.20
|
5.03
|
1,090
|
|
5/6/2013
|
+0.30 / +1.50%
|
20.10
|
20.30
|
20.00
|
20.30
|
20.30
|
5.05
|
10,930
|
|
5/3/2013
|
+0.30 / +1.52%
|
19.70
|
20.40
|
19.70
|
20.00
|
20.00
|
4.98
|
8,160
|
|
5/2/2013
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.90
|
5,320
|
|
4/26/2013
|
-0.70 / -3.41%
|
20.50
|
20.50
|
19.80
|
19.80
|
19.80
|
4.93
|
7,640
|
|
4/25/2013
|
+0.40 / +1.99%
|
20.10
|
20.50
|
19.90
|
20.50
|
20.50
|
5.10
|
2,370
|
|
4/24/2013
|
-0.20 / -0.99%
|
21.70
|
21.70
|
20.10
|
20.10
|
20.10
|
5.00
|
22,390
|
|
4/23/2013
|
+0.30 / +1.50%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.30
|
5.05
|
388,120
|
|
4/22/2013
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
4.98
|
73,400
|
|
4/18/2013
|
-0.30 / -1.44%
|
20.20
|
20.80
|
20.00
|
20.50
|
20.50
|
5.10
|
26,530
|
|
4/17/2013
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.50
|
20.80
|
20.80
|
5.17
|
91,100
|
|
4/16/2013
|
0.00 / 0.00%
|
20.20
|
20.80
|
19.90
|
20.50
|
20.50
|
5.10
|
48,780
|
|
4/15/2013
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.00
|
20.50
|
20.50
|
5.10
|
20,890
|
|
4/12/2013
|
+0.10 / +0.49%
|
20.20
|
21.00
|
20.20
|
20.50
|
20.50
|
5.10
|
132,580
|
|
4/11/2013
|
-0.20 / -0.97%
|
20.10
|
21.00
|
20.10
|
20.40
|
20.40
|
5.07
|
11,340
|
|
4/10/2013
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.50
|
20.60
|
20.60
|
5.12
|
21,170
|
|
4/9/2013
|
-0.10 / -0.48%
|
20.50
|
20.90
|
20.50
|
20.60
|
20.60
|
5.12
|
10,650
|
|
4/8/2013
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.40
|
20.70
|
20.70
|
5.15
|
22,530
|
|
4/5/2013
|
-0.20 / -0.96%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.60
|
5.12
|
9,890
|
|
4/4/2013
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.60
|
20.80
|
20.80
|
5.17
|
27,520
|
|
|