|
Closing price on 5/23/2016
|
|
| Open |
26.90 |
| High |
27.60 |
| Low |
26.90 |
| Volume |
106,790 |
| Split-adjusted Price |
8.13 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
+0.60 / +2.22%
|
26.90
|
27.60
|
26.90
|
27.60
|
27.12
|
8.13
|
106,790
|
|
|
5/20/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.70
|
27.00
|
26.95
|
7.95
|
1,410
|
|
|
5/19/2016
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.90
|
7.95
|
4,660
|
|
|
5/18/2016
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.40
|
26.80
|
26.70
|
7.89
|
13,410
|
|
|
5/17/2016
|
+0.30 / +1.13%
|
26.40
|
26.80
|
26.30
|
26.80
|
26.49
|
7.89
|
11,550
|
|
|
5/16/2016
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.20
|
26.50
|
26.44
|
7.80
|
6,770
|
|
|
5/13/2016
|
-0.10 / -0.38%
|
26.70
|
27.00
|
26.50
|
26.50
|
26.61
|
7.80
|
123,420
|
|
|
5/12/2016
|
-0.20 / -0.75%
|
26.80
|
27.00
|
26.40
|
26.60
|
26.61
|
7.83
|
26,080
|
|
|
5/11/2016
|
-0.20 / -0.74%
|
27.00
|
27.30
|
26.80
|
26.80
|
26.92
|
7.89
|
19,320
|
|
|
5/10/2016
|
-0.30 / -1.10%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.20
|
7.95
|
13,970
|
|
|
5/9/2016
|
-0.20 / -0.73%
|
27.40
|
27.90
|
27.30
|
27.30
|
27.44
|
8.04
|
6,340
|
|
|
5/6/2016
|
-0.30 / -1.08%
|
27.80
|
28.00
|
27.50
|
27.50
|
27.79
|
8.10
|
6,730
|
|
|
5/5/2016
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.50
|
27.80
|
27.78
|
8.19
|
8,710
|
|
|
5/4/2016
|
+0.20 / +0.72%
|
28.20
|
28.20
|
27.50
|
27.80
|
27.64
|
8.19
|
10,310
|
|
|
4/29/2016
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.50
|
27.60
|
27.61
|
8.13
|
20,390
|
|
|
4/28/2016
|
0.00 / 0.00%
|
27.80
|
28.30
|
27.70
|
27.80
|
27.83
|
8.19
|
9,200
|
|
|
4/27/2016
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.80
|
27.80
|
27.93
|
8.19
|
20,050
|
|
|
4/26/2016
|
-0.10 / -0.36%
|
28.00
|
28.50
|
27.80
|
28.00
|
27.93
|
8.24
|
39,880
|
|
|
4/25/2016
|
-0.40 / -1.40%
|
28.60
|
28.60
|
27.90
|
28.10
|
28.21
|
8.27
|
52,490
|
|
|
4/22/2016
|
-0.20 / -0.70%
|
28.60
|
29.00
|
28.20
|
28.50
|
28.48
|
8.39
|
90,950
|
|
|
4/21/2016
|
-0.20 / -0.69%
|
28.80
|
29.00
|
28.50
|
28.70
|
28.65
|
8.45
|
5,690
|
|
|
4/20/2016
|
-0.20 / -0.69%
|
29.10
|
29.10
|
28.40
|
28.90
|
28.63
|
8.51
|
17,850
|
|
|
4/19/2016
|
+0.60 / +2.11%
|
28.60
|
29.40
|
28.50
|
29.10
|
29.01
|
8.57
|
75,910
|
|
|
4/15/2016
|
-0.20 / -0.70%
|
28.90
|
29.00
|
28.50
|
28.50
|
28.68
|
8.39
|
35,080
|
|
|
4/14/2016
|
-0.10 / -0.35%
|
28.80
|
29.40
|
28.50
|
28.70
|
28.65
|
8.45
|
41,250
|
|
|
4/13/2016
|
-0.40 / -1.37%
|
29.20
|
29.20
|
28.50
|
28.80
|
28.76
|
8.48
|
73,740
|
|
|
4/12/2016
|
-0.20 / -0.68%
|
29.30
|
29.70
|
29.20
|
29.20
|
29.34
|
8.60
|
41,860
|
|
|
4/11/2016
|
-0.40 / -1.34%
|
29.80
|
30.30
|
29.30
|
29.40
|
29.49
|
8.66
|
91,590
|
|
|
4/8/2016
|
-0.40 / -1.32%
|
30.00
|
31.00
|
29.80
|
29.80
|
30.31
|
8.77
|
43,150
|
|
|
4/7/2016
|
-1.00 / -3.21%
|
30.50
|
31.20
|
30.20
|
30.20
|
30.59
|
8.89
|
45,890
|
|
|