|
Closing price on 6/8/2017
|
|
| Open |
29.25 |
| High |
29.40 |
| Low |
28.50 |
| Volume |
4,110 |
| Split-adjusted Price |
9.09 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
+0.10 / +0.34%
|
29.25
|
29.40
|
28.50
|
29.40
|
28.71
|
9.09
|
4,110
|
|
|
6/7/2017
|
+0.75 / +2.63%
|
29.70
|
29.90
|
28.55
|
29.30
|
28.63
|
9.06
|
4,820
|
|
|
6/6/2017
|
-0.95 / -3.22%
|
29.90
|
29.90
|
28.50
|
28.55
|
28.51
|
8.83
|
7,260
|
|
|
6/5/2017
|
+0.80 / +2.79%
|
28.70
|
29.85
|
28.60
|
29.50
|
29.16
|
9.12
|
9,270
|
|
|
6/2/2017
|
-1.20 / -4.01%
|
28.60
|
29.80
|
28.60
|
28.70
|
28.75
|
8.87
|
7,200
|
|
|
6/1/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
9.24
|
0
|
|
|
5/31/2017
|
+0.20 / +0.67%
|
29.90
|
29.90
|
29.65
|
29.90
|
29.84
|
9.24
|
1,800
|
|
|
5/30/2017
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.00
|
29.70
|
29.01
|
9.18
|
3,240
|
|
|
5/29/2017
|
-0.15 / -0.50%
|
29.00
|
29.80
|
29.00
|
29.70
|
29.17
|
9.18
|
2,160
|
|
|
5/26/2017
|
-0.05 / -0.17%
|
28.50
|
29.85
|
28.50
|
29.85
|
28.85
|
9.23
|
1,040
|
|
|
5/25/2017
|
-0.80 / -2.61%
|
29.05
|
30.00
|
28.70
|
29.90
|
28.92
|
9.24
|
4,150
|
|
|
5/24/2017
|
+1.60 / +5.50%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.49
|
310
|
|
|
5/23/2017
|
-1.30 / -4.28%
|
29.10
|
29.15
|
29.10
|
29.10
|
29.11
|
9.00
|
1,130
|
|
|
5/22/2017
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.50
|
30.40
|
29.98
|
9.40
|
4,270
|
|
|
5/19/2017
|
+0.50 / +1.67%
|
30.50
|
30.50
|
28.60
|
30.50
|
30.03
|
9.43
|
280
|
|
|
5/18/2017
|
+0.50 / +1.69%
|
28.60
|
30.00
|
28.60
|
30.00
|
29.01
|
9.28
|
1,310
|
|
|
5/17/2017
|
0.00 / 0.00%
|
29.50
|
30.15
|
29.50
|
29.50
|
29.50
|
9.12
|
8,880
|
|
|
5/16/2017
|
-2.00 / -6.35%
|
29.45
|
31.30
|
29.35
|
29.50
|
29.69
|
9.12
|
6,770
|
|
|
5/15/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
9.74
|
0
|
|
|
5/12/2017
|
+0.40 / +1.29%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
9.74
|
230
|
|
|
5/11/2017
|
-0.10 / -0.32%
|
31.55
|
31.60
|
29.30
|
31.10
|
30.00
|
9.62
|
6,950
|
|
|
5/10/2017
|
-0.60 / -1.89%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
9.65
|
2,000
|
|
|
5/9/2017
|
-0.05 / -0.16%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.57
|
9.83
|
10,560
|
|
|
5/8/2017
|
+0.35 / +1.11%
|
31.85
|
31.85
|
31.85
|
31.85
|
31.85
|
9.85
|
230
|
|
|
5/5/2017
|
+0.55 / +1.78%
|
31.00
|
31.70
|
31.00
|
31.50
|
31.41
|
9.74
|
270
|
|
|
5/4/2017
|
-0.05 / -0.16%
|
31.50
|
31.50
|
30.95
|
30.95
|
31.00
|
9.57
|
210
|
|
|
5/3/2017
|
-0.85 / -2.67%
|
29.70
|
31.85
|
29.70
|
31.00
|
31.00
|
9.58
|
2,830
|
|
|
4/28/2017
|
0.00 / 0.00%
|
31.85
|
31.85
|
29.65
|
31.85
|
31.03
|
9.85
|
12,290
|
|
|
4/27/2017
|
+2.05 / +6.88%
|
28.40
|
31.85
|
28.40
|
31.85
|
29.37
|
9.85
|
3,270
|
|
|
4/26/2017
|
+0.40 / +1.36%
|
28.35
|
29.90
|
28.20
|
29.80
|
28.61
|
9.21
|
5,610
|
|
|