|
Closing price on 6/11/2018
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
24.80 |
| Volume |
12,940 |
| Split-adjusted Price |
8.37 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2018
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.04
|
8.37
|
12,940
|
|
|
6/8/2018
|
-0.05 / -0.20%
|
25.00
|
25.40
|
25.00
|
25.30
|
25.07
|
8.40
|
21,580
|
|
|
6/7/2018
|
+0.05 / +0.20%
|
24.80
|
25.35
|
24.80
|
25.35
|
24.96
|
8.41
|
17,630
|
|
|
6/6/2018
|
0.00 / 0.00%
|
25.00
|
25.45
|
25.00
|
25.30
|
25.06
|
8.40
|
3,990
|
|
|
6/5/2018
|
+0.10 / +0.40%
|
25.20
|
25.50
|
25.00
|
25.30
|
25.17
|
8.40
|
13,230
|
|
|
6/4/2018
|
+0.20 / +0.80%
|
25.20
|
25.20
|
24.80
|
25.20
|
24.98
|
8.37
|
10,090
|
|
|
6/1/2018
|
-1.00 / -3.85%
|
25.70
|
25.70
|
24.70
|
25.00
|
24.83
|
8.30
|
7,290
|
|
|
5/31/2018
|
+1.00 / +4.00%
|
24.80
|
26.00
|
24.50
|
26.00
|
24.86
|
8.63
|
30,410
|
|
|
5/30/2018
|
0.00 / 0.00%
|
24.80
|
26.00
|
24.70
|
25.00
|
24.89
|
8.30
|
16,470
|
|
|
5/29/2018
|
0.00 / 0.00%
|
25.00
|
26.00
|
24.70
|
25.00
|
24.86
|
8.30
|
16,050
|
|
|
5/28/2018
|
-0.80 / -3.10%
|
25.40
|
25.70
|
24.50
|
25.00
|
24.93
|
8.30
|
15,040
|
|
|
5/25/2018
|
+0.30 / +1.18%
|
25.40
|
26.00
|
24.80
|
25.80
|
25.27
|
8.56
|
1,860
|
|
|
5/24/2018
|
+1.10 / +4.51%
|
24.70
|
25.50
|
24.30
|
25.50
|
24.48
|
8.46
|
10,660
|
|
|
5/23/2018
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.20
|
24.40
|
24.41
|
8.10
|
15,200
|
|
|
5/22/2018
|
+0.10 / +0.41%
|
24.20
|
24.50
|
24.00
|
24.50
|
24.32
|
8.13
|
78,500
|
|
|
5/21/2018
|
-0.10 / -0.41%
|
24.10
|
24.50
|
24.10
|
24.40
|
24.29
|
8.10
|
31,900
|
|
|
5/18/2018
|
-0.40 / -1.61%
|
24.90
|
24.90
|
23.70
|
24.50
|
24.34
|
8.13
|
20,750
|
|
|
5/17/2018
|
-0.10 / -0.40%
|
24.80
|
25.00
|
23.70
|
24.90
|
24.11
|
8.27
|
10,700
|
|
|
5/16/2018
|
0.00 / 0.00%
|
24.90
|
26.00
|
24.80
|
25.00
|
24.94
|
8.30
|
4,290
|
|
|
5/15/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.80
|
25.00
|
24.90
|
8.30
|
5,060
|
|
|
5/14/2018
|
+0.55 / +2.25%
|
25.05
|
25.20
|
24.40
|
25.00
|
24.84
|
8.30
|
9,140
|
|
|
5/11/2018
|
-0.15 / -0.57%
|
26.00
|
26.30
|
26.00
|
26.25
|
26.06
|
8.12
|
2,840
|
|
|
5/10/2018
|
-0.30 / -1.12%
|
26.30
|
26.40
|
26.00
|
26.40
|
26.01
|
8.16
|
25,950
|
|
|
5/9/2018
|
+0.60 / +2.30%
|
25.30
|
27.60
|
25.30
|
26.70
|
26.64
|
8.26
|
15,580
|
|
|
5/8/2018
|
+0.15 / +0.58%
|
25.95
|
26.80
|
25.30
|
26.10
|
25.97
|
8.07
|
5,160
|
|
|
5/7/2018
|
+1.65 / +6.79%
|
25.15
|
26.00
|
24.60
|
25.95
|
25.59
|
8.02
|
9,260
|
|
|
5/4/2018
|
-1.70 / -6.54%
|
26.00
|
26.30
|
24.20
|
24.30
|
24.60
|
7.51
|
169,300
|
|
|
5/3/2018
|
+0.40 / +1.56%
|
25.80
|
26.00
|
25.00
|
26.00
|
25.35
|
8.04
|
30,930
|
|
|
5/2/2018
|
-0.75 / -2.85%
|
26.35
|
26.35
|
25.40
|
25.60
|
25.69
|
7.92
|
26,240
|
|
|
4/27/2018
|
+1.45 / +5.82%
|
26.50
|
26.60
|
25.00
|
26.35
|
26.25
|
8.15
|
12,760
|
|
|