|
Closing price on 6/29/2020
|
|
| Open |
25.65 |
| High |
25.65 |
| Low |
23.90 |
| Volume |
72,510 |
| Split-adjusted Price |
15.17 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-1.60 / -6.24%
|
25.65
|
25.65
|
23.90
|
24.05
|
24.16
|
15.17
|
72,510
|
|
|
6/26/2020
|
-1.75 / -6.39%
|
25.80
|
25.85
|
25.40
|
25.65
|
25.64
|
16.18
|
50,420
|
|
|
6/25/2020
|
+0.20 / +0.74%
|
26.90
|
27.40
|
26.65
|
27.40
|
27.16
|
16.02
|
132,170
|
|
|
6/24/2020
|
+0.10 / +0.37%
|
26.60
|
27.40
|
26.60
|
27.20
|
27.19
|
15.90
|
119,980
|
|
|
6/23/2020
|
-0.75 / -2.69%
|
27.70
|
27.80
|
27.00
|
27.10
|
27.42
|
15.84
|
89,220
|
|
|
6/22/2020
|
+0.55 / +2.01%
|
27.50
|
28.00
|
27.50
|
27.85
|
27.75
|
16.28
|
140,670
|
|
|
6/19/2020
|
+0.70 / +2.63%
|
26.65
|
27.30
|
26.40
|
27.30
|
26.84
|
15.96
|
109,160
|
|
|
6/18/2020
|
+0.70 / +2.70%
|
26.00
|
27.00
|
26.00
|
26.60
|
26.43
|
15.55
|
94,110
|
|
|
6/17/2020
|
0.00 / 0.00%
|
25.95
|
26.00
|
25.80
|
25.90
|
25.89
|
15.14
|
78,820
|
|
|
6/16/2020
|
+0.30 / +1.17%
|
25.60
|
26.00
|
25.60
|
25.90
|
25.94
|
15.14
|
52,850
|
|
|
6/15/2020
|
-0.10 / -0.39%
|
25.95
|
26.00
|
25.55
|
25.60
|
25.83
|
14.97
|
87,690
|
|
|
6/12/2020
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.20
|
25.70
|
25.59
|
15.02
|
80,220
|
|
|
6/11/2020
|
0.00 / 0.00%
|
26.35
|
26.35
|
25.80
|
25.90
|
26.00
|
15.14
|
74,090
|
|
|
6/10/2020
|
+0.05 / +0.19%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.95
|
15.14
|
54,910
|
|
|
6/9/2020
|
+0.05 / +0.19%
|
25.85
|
26.00
|
25.80
|
25.85
|
25.90
|
15.11
|
133,770
|
|
|
6/8/2020
|
0.00 / 0.00%
|
25.80
|
25.95
|
25.60
|
25.80
|
25.76
|
15.08
|
81,590
|
|
|
6/5/2020
|
+0.20 / +0.78%
|
25.60
|
25.85
|
25.50
|
25.80
|
25.71
|
15.08
|
42,240
|
|
|
6/4/2020
|
-0.25 / -0.97%
|
25.85
|
25.90
|
25.60
|
25.60
|
25.72
|
14.97
|
73,550
|
|
|
6/3/2020
|
+0.35 / +1.37%
|
25.60
|
26.00
|
25.50
|
25.85
|
25.85
|
15.11
|
74,860
|
|
|
6/2/2020
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.58
|
14.91
|
19,820
|
|
|
6/1/2020
|
+1.00 / +4.00%
|
25.00
|
26.00
|
24.60
|
26.00
|
25.07
|
15.20
|
131,730
|
|
|
5/29/2020
|
-0.40 / -1.57%
|
25.15
|
25.40
|
24.70
|
25.00
|
24.87
|
14.62
|
137,600
|
|
|
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
|
|
|