|
Closing price on 5/30/2014
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
60 |
| Split-adjusted Price |
6.06 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.90
|
6.06
|
60
|
|
|
5/29/2014
|
-0.60 / -2.54%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.00
|
6.09
|
1,660
|
|
|
5/28/2014
|
+0.50 / +2.16%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.60
|
6.25
|
20
|
|
|
5/27/2014
|
0.00 / 0.00%
|
23.10
|
24.70
|
22.50
|
23.10
|
23.10
|
6.11
|
2,310
|
|
|
5/26/2014
|
-0.80 / -3.35%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
6.11
|
110
|
|
|
5/23/2014
|
0.00 / 0.00%
|
24.80
|
25.30
|
23.90
|
23.90
|
23.90
|
6.33
|
160
|
|
|
5/22/2014
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
6.33
|
10,250
|
|
|
5/21/2014
|
+0.50 / +2.24%
|
22.30
|
23.80
|
22.30
|
22.80
|
22.80
|
6.03
|
2,960
|
|
|
5/20/2014
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.30
|
5.90
|
9,530
|
|
|
5/19/2014
|
+0.20 / +0.91%
|
22.10
|
23.50
|
22.10
|
22.20
|
22.20
|
5.88
|
770
|
|
|
5/16/2014
|
+0.30 / +1.38%
|
21.70
|
22.60
|
21.50
|
22.00
|
22.00
|
5.82
|
49,180
|
|
|
5/15/2014
|
-0.30 / -1.36%
|
23.00
|
23.00
|
21.70
|
21.70
|
21.70
|
5.74
|
14,170
|
|
|
5/14/2014
|
+0.80 / +3.77%
|
21.40
|
22.40
|
21.20
|
22.00
|
22.00
|
5.82
|
30,350
|
|
|
5/13/2014
|
-0.30 / -1.40%
|
21.60
|
23.00
|
21.20
|
21.20
|
21.20
|
5.61
|
6,680
|
|
|
5/12/2014
|
-1.50 / -6.52%
|
21.50
|
22.60
|
21.40
|
21.50
|
21.50
|
5.69
|
15,190
|
|
|
5/9/2014
|
+1.00 / +4.55%
|
22.50
|
23.50
|
21.00
|
23.00
|
23.00
|
6.09
|
1,430
|
|
|
5/8/2014
|
-1.60 / -6.78%
|
23.10
|
23.10
|
22.00
|
22.00
|
22.00
|
5.82
|
33,670
|
|
|
5/7/2014
|
+0.10 / +0.43%
|
23.60
|
24.00
|
23.50
|
23.60
|
23.60
|
6.25
|
5,120
|
|
|
5/6/2014
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.50
|
23.50
|
23.50
|
6.22
|
13,720
|
|
|
5/5/2014
|
-0.30 / -1.24%
|
24.10
|
24.70
|
23.80
|
23.80
|
23.80
|
6.30
|
5,860
|
|
|
4/29/2014
|
+0.10 / +0.42%
|
24.50
|
24.50
|
24.00
|
24.10
|
24.10
|
6.38
|
21,840
|
|
|
4/28/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
6.35
|
1,730
|
|
|
4/25/2014
|
+0.10 / +0.42%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
6.35
|
5,180
|
|
|
4/24/2014
|
-0.10 / -0.42%
|
23.60
|
24.70
|
23.60
|
23.90
|
23.90
|
6.33
|
8,160
|
|
|
4/23/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.35
|
2,060
|
|
|
4/22/2014
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.80
|
24.00
|
24.00
|
6.35
|
3,760
|
|
|
4/21/2014
|
-0.30 / -1.23%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.00
|
6.35
|
3,230
|
|
|
4/18/2014
|
-0.20 / -0.82%
|
24.70
|
24.70
|
24.30
|
24.30
|
24.30
|
6.43
|
800
|
|
|
4/17/2014
|
0.00 / 0.00%
|
24.20
|
25.10
|
24.20
|
24.50
|
24.50
|
6.48
|
80
|
|
|
4/16/2014
|
-0.60 / -2.39%
|
24.80
|
25.00
|
24.00
|
24.50
|
24.50
|
6.48
|
14,650
|
|
|