|
Closing price on 5/7/2020
|
|
| Open |
17.80 |
| High |
18.25 |
| Low |
17.70 |
| Volume |
25,030 |
| Split-adjusted Price |
10.52 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2020
|
0.00 / 0.00%
|
17.15
|
18.00
|
17.15
|
17.15
|
17.23
|
10.03
|
16,950
|
|
|
4/13/2020
|
+0.25 / +1.48%
|
17.00
|
17.20
|
16.40
|
17.15
|
17.00
|
10.03
|
25,000
|
|
|
4/10/2020
|
+0.60 / +3.68%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.58
|
9.88
|
58,320
|
|
|
4/9/2020
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.28
|
9.53
|
30,040
|
|
|
4/8/2020
|
+0.55 / +3.54%
|
15.95
|
16.15
|
15.95
|
16.10
|
16.01
|
9.41
|
76,150
|
|
|
4/7/2020
|
-0.45 / -2.81%
|
16.35
|
16.35
|
15.55
|
15.55
|
15.99
|
9.09
|
22,890
|
|
|
4/6/2020
|
+0.50 / +3.23%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.05
|
9.35
|
34,080
|
|
|
4/3/2020
|
+0.60 / +4.03%
|
15.25
|
15.70
|
15.00
|
15.50
|
15.32
|
9.06
|
14,490
|
|
|
4/1/2020
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
14.90
|
14.95
|
8.71
|
15,850
|
|
|
3/31/2020
|
+0.20 / +1.36%
|
14.30
|
15.60
|
14.30
|
14.90
|
14.83
|
8.71
|
7,550
|
|
|
3/30/2020
|
-0.90 / -5.77%
|
15.05
|
15.60
|
14.55
|
14.70
|
14.68
|
8.59
|
27,590
|
|
|
3/27/2020
|
-0.40 / -2.50%
|
16.05
|
16.05
|
15.10
|
15.60
|
15.19
|
9.12
|
13,170
|
|
|
3/26/2020
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.78
|
9.35
|
1,940
|
|
|
3/25/2020
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.67
|
9.35
|
26,680
|
|
|
3/24/2020
|
-1.90 / -11.05%
|
14.50
|
16.10
|
14.50
|
15.30
|
15.64
|
8.94
|
11,000
|
|
|