|
Closing price on 5/28/2020
|
|
| Open |
25.50 |
| High |
25.60 |
| Low |
25.00 |
| Volume |
85,060 |
| Split-adjusted Price |
14.85 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.00
|
25.40
|
25.25
|
14.85
|
85,060
|
|
|
5/27/2020
|
-0.40 / -1.54%
|
26.45
|
26.45
|
24.60
|
25.50
|
25.62
|
14.91
|
111,980
|
|
|
5/26/2020
|
+1.55 / +6.37%
|
26.05
|
26.05
|
25.00
|
25.90
|
25.81
|
15.14
|
231,990
|
|
|
5/25/2020
|
+1.55 / +6.80%
|
24.35
|
24.35
|
24.35
|
24.35
|
24.35
|
14.24
|
106,210
|
|
|
5/22/2020
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.30
|
22.80
|
22.58
|
13.33
|
72,840
|
|
|
5/21/2020
|
-0.10 / -0.44%
|
23.25
|
23.25
|
22.30
|
22.60
|
22.57
|
13.21
|
37,490
|
|
|
5/20/2020
|
+0.20 / +0.89%
|
22.80
|
23.20
|
22.40
|
22.70
|
22.77
|
13.27
|
67,400
|
|
|
5/19/2020
|
+0.70 / +3.21%
|
22.40
|
22.50
|
22.00
|
22.50
|
22.27
|
13.15
|
48,190
|
|
|
5/18/2020
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.55
|
21.80
|
21.86
|
12.74
|
37,700
|
|
|
5/15/2020
|
-0.50 / -2.24%
|
22.20
|
22.30
|
21.60
|
21.80
|
21.88
|
12.74
|
45,060
|
|
|
5/14/2020
|
-0.20 / -0.89%
|
22.50
|
22.50
|
21.00
|
22.30
|
21.89
|
13.04
|
99,070
|
|
|
5/13/2020
|
+1.10 / +5.14%
|
22.85
|
22.85
|
22.00
|
22.50
|
22.47
|
13.15
|
265,330
|
|
|
5/12/2020
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.51
|
35,900
|
|
|
5/11/2020
|
+1.30 / +6.95%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.69
|
209,310
|
|
|
5/8/2020
|
+0.70 / +3.89%
|
17.95
|
19.25
|
17.95
|
18.70
|
18.57
|
10.93
|
215,690
|
|
|
5/7/2020
|
+0.20 / +1.12%
|
17.80
|
18.25
|
17.70
|
18.00
|
17.90
|
10.52
|
25,030
|
|
|
5/6/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.77
|
10.41
|
8,160
|
|
|
5/5/2020
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.76
|
10.41
|
10,810
|
|
|
5/4/2020
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.40
|
17.80
|
17.89
|
10.41
|
2,180
|
|
|
4/29/2020
|
+0.70 / +4.07%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.88
|
10.46
|
57,370
|
|
|
4/28/2020
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.05
|
17.20
|
17.14
|
10.06
|
1,820
|
|
|
4/27/2020
|
0.00 / 0.00%
|
17.00
|
17.25
|
17.00
|
17.20
|
17.16
|
10.06
|
22,730
|
|
|
4/24/2020
|
-0.05 / -0.29%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.24
|
10.06
|
18,560
|
|
|
4/23/2020
|
-0.05 / -0.29%
|
17.25
|
17.35
|
17.25
|
17.25
|
17.28
|
10.08
|
23,670
|
|
|
4/22/2020
|
+0.30 / +1.76%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.05
|
10.11
|
25,810
|
|
|
4/21/2020
|
-0.50 / -2.86%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.16
|
9.94
|
13,990
|
|
|
4/20/2020
|
0.00 / 0.00%
|
17.20
|
17.80
|
17.20
|
17.50
|
17.44
|
10.23
|
9,750
|
|
|
4/17/2020
|
-0.30 / -1.69%
|
17.80
|
18.00
|
17.50
|
17.50
|
17.71
|
10.23
|
51,110
|
|
|
4/16/2020
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.90
|
10.41
|
7,150
|
|
|
4/15/2020
|
+0.75 / +4.37%
|
17.70
|
17.90
|
17.50
|
17.90
|
17.70
|
10.46
|
32,430
|
|
|