|
Closing price on 7/28/2016
|
|
| Open |
29.00 |
| High |
29.20 |
| Low |
29.00 |
| Volume |
6,910 |
| Split-adjusted Price |
8.60 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
0.00 / 0.00%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.09
|
8.60
|
6,910
|
|
|
7/27/2016
|
0.00 / 0.00%
|
29.10
|
29.30
|
29.10
|
29.20
|
29.22
|
8.60
|
11,980
|
|
|
7/26/2016
|
+0.20 / +0.69%
|
29.00
|
29.20
|
28.90
|
29.20
|
28.99
|
8.60
|
25,630
|
|
|
7/25/2016
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.80
|
29.00
|
28.97
|
8.54
|
1,450
|
|
|
7/22/2016
|
0.00 / 0.00%
|
28.20
|
29.00
|
28.20
|
29.00
|
28.68
|
8.54
|
15,760
|
|
|
7/21/2016
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.60
|
29.00
|
28.74
|
8.54
|
16,320
|
|
|
7/20/2016
|
-0.20 / -0.68%
|
29.00
|
29.10
|
28.90
|
29.00
|
28.91
|
8.54
|
4,220
|
|
|
7/19/2016
|
-0.60 / -2.01%
|
29.00
|
29.20
|
28.60
|
29.20
|
28.65
|
8.60
|
10,260
|
|
|
7/18/2016
|
+0.40 / +1.36%
|
28.50
|
30.00
|
28.50
|
29.80
|
28.82
|
8.77
|
6,280
|
|
|
7/15/2016
|
+0.20 / +0.68%
|
29.50
|
29.50
|
28.50
|
29.40
|
28.80
|
8.66
|
3,820
|
|
|
7/14/2016
|
-0.30 / -1.02%
|
29.50
|
29.60
|
29.20
|
29.20
|
29.36
|
8.60
|
14,920
|
|
|
7/13/2016
|
-0.50 / -1.67%
|
29.60
|
30.00
|
29.50
|
29.50
|
29.78
|
8.69
|
15,210
|
|
|
7/12/2016
|
-0.30 / -0.99%
|
30.00
|
30.30
|
29.60
|
30.00
|
29.83
|
8.83
|
16,960
|
|
|
7/11/2016
|
-0.60 / -1.94%
|
31.20
|
31.20
|
30.20
|
30.30
|
30.49
|
8.92
|
38,080
|
|
|
7/8/2016
|
-0.50 / -1.59%
|
31.40
|
31.50
|
30.30
|
30.90
|
30.86
|
9.10
|
27,900
|
|
|
7/7/2016
|
+1.70 / +5.72%
|
29.70
|
31.50
|
29.70
|
31.40
|
30.59
|
9.25
|
56,580
|
|
|
7/6/2016
|
-0.30 / -1.00%
|
30.60
|
30.60
|
29.70
|
29.70
|
29.78
|
8.75
|
30,990
|
|
|
7/5/2016
|
+1.20 / +4.17%
|
28.70
|
30.30
|
28.70
|
30.00
|
29.55
|
8.83
|
113,810
|
|
|
7/4/2016
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.60
|
28.80
|
28.74
|
8.48
|
31,100
|
|
|
7/1/2016
|
-0.40 / -1.36%
|
29.30
|
29.30
|
28.40
|
29.00
|
29.02
|
8.54
|
20,160
|
|
|
6/30/2016
|
+0.40 / +1.38%
|
28.90
|
29.40
|
28.70
|
29.40
|
29.03
|
8.66
|
9,750
|
|
|
6/29/2016
|
+0.20 / +0.69%
|
28.70
|
29.00
|
28.70
|
29.00
|
28.89
|
8.54
|
22,880
|
|
|
6/28/2016
|
+0.20 / +0.70%
|
28.00
|
28.80
|
28.00
|
28.80
|
28.40
|
8.48
|
2,600
|
|
|
6/27/2016
|
0.00 / 0.00%
|
28.60
|
28.60
|
27.60
|
28.60
|
28.14
|
8.42
|
5,330
|
|
|
6/24/2016
|
-0.40 / -1.38%
|
29.20
|
29.20
|
28.20
|
28.60
|
28.54
|
8.42
|
21,360
|
|
|
6/23/2016
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.50
|
29.00
|
29.02
|
8.54
|
17,330
|
|
|
6/22/2016
|
+0.20 / +0.69%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.08
|
8.54
|
2,610
|
|
|
6/21/2016
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.80
|
28.80
|
28.86
|
8.48
|
20,410
|
|
|
6/20/2016
|
+0.50 / +1.75%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.93
|
8.54
|
23,540
|
|
|
6/17/2016
|
0.00 / 0.00%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.38
|
8.39
|
6,870
|
|
|