|
Closing price on 5/22/2015
|
|
| Open |
27.60 |
| High |
28.10 |
| Low |
27.60 |
| Volume |
410 |
| Split-adjusted Price |
7.85 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
+0.10 / +0.36%
|
27.60
|
28.10
|
27.60
|
28.10
|
27.85
|
7.85
|
410
|
|
|
5/21/2015
|
+0.40 / +1.45%
|
27.60
|
28.00
|
27.50
|
28.00
|
27.78
|
7.83
|
320
|
|
|
5/20/2015
|
-0.10 / -0.36%
|
27.70
|
28.00
|
27.60
|
27.60
|
27.65
|
7.71
|
6,980
|
|
|
5/19/2015
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
7.74
|
270
|
|
|
5/18/2015
|
+0.30 / +1.09%
|
27.40
|
27.80
|
27.40
|
27.80
|
27.60
|
7.77
|
1,110
|
|
|
5/15/2015
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
7.69
|
260
|
|
|
5/14/2015
|
-0.70 / -2.48%
|
27.50
|
27.50
|
27.40
|
27.50
|
27.41
|
7.69
|
3,430
|
|
|
5/13/2015
|
0.00 / 0.00%
|
27.40
|
28.30
|
27.40
|
28.20
|
27.83
|
7.88
|
210
|
|
|
5/12/2015
|
-0.30 / -1.05%
|
28.50
|
28.50
|
27.60
|
28.20
|
27.78
|
7.88
|
1,980
|
|
|
5/11/2015
|
0.00 / 0.00%
|
28.00
|
28.50
|
27.60
|
28.50
|
28.17
|
7.97
|
1,420
|
|
|
5/8/2015
|
+0.50 / +1.79%
|
28.00
|
28.50
|
27.50
|
28.50
|
28.00
|
7.97
|
1,250
|
|
|
5/7/2015
|
-0.30 / -1.06%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.28
|
7.83
|
20,490
|
|
|
5/6/2015
|
-0.20 / -0.70%
|
28.40
|
28.40
|
27.00
|
28.30
|
27.46
|
7.91
|
2,840
|
|
|
5/5/2015
|
-0.30 / -1.04%
|
28.80
|
28.80
|
26.80
|
28.50
|
27.93
|
7.97
|
7,090
|
|
|
5/4/2015
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.30
|
28.80
|
28.79
|
8.05
|
7,850
|
|
|
4/27/2015
|
+0.50 / +1.75%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.65
|
8.11
|
5,410
|
|
|
4/24/2015
|
+0.10 / +0.35%
|
28.30
|
28.90
|
27.60
|
28.50
|
28.36
|
7.97
|
8,710
|
|
|
4/23/2015
|
0.00 / 0.00%
|
28.40
|
28.80
|
28.40
|
28.40
|
28.45
|
7.94
|
11,670
|
|
|
4/22/2015
|
-1.10 / -3.73%
|
29.00
|
29.00
|
28.40
|
28.40
|
28.56
|
7.94
|
10,330
|
|
|
4/21/2015
|
-0.50 / -1.67%
|
29.90
|
29.90
|
28.50
|
29.50
|
28.94
|
8.24
|
30,620
|
|
|
4/20/2015
|
-0.50 / -1.64%
|
30.50
|
30.50
|
29.90
|
30.00
|
30.04
|
8.38
|
17,010
|
|
|
4/17/2015
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.61
|
8.52
|
8,820
|
|
|
4/16/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.50
|
31.00
|
30.80
|
8.66
|
5,650
|
|
|
4/15/2015
|
+0.10 / +0.32%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.09
|
8.66
|
1,930
|
|
|
4/14/2015
|
-0.40 / -1.28%
|
31.10
|
31.30
|
30.90
|
30.90
|
31.02
|
8.64
|
5,770
|
|
|
4/13/2015
|
-0.30 / -0.95%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
8.75
|
3,750
|
|
|
4/10/2015
|
+0.80 / +2.60%
|
30.80
|
31.70
|
30.80
|
31.60
|
31.25
|
8.83
|
960
|
|
|
4/9/2015
|
-1.10 / -3.45%
|
31.10
|
31.10
|
30.80
|
30.80
|
30.96
|
8.61
|
11,370
|
|
|
4/8/2015
|
0.00 / 0.00%
|
31.50
|
31.90
|
30.50
|
31.90
|
30.88
|
8.92
|
13,050
|
|
|
4/7/2015
|
+0.70 / +2.24%
|
32.00
|
32.00
|
31.00
|
31.90
|
31.19
|
8.92
|
2,020
|
|
|