|
Closing price on 7/31/2017
|
|
| Open |
27.50 |
| High |
29.90 |
| Low |
27.50 |
| Volume |
11,350 |
| Split-adjusted Price |
9.12 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2017
|
+1.50 / +5.36%
|
27.50
|
29.90
|
27.50
|
29.50
|
28.29
|
9.12
|
11,350
|
|
|
7/28/2017
|
+0.05 / +0.18%
|
27.95
|
28.00
|
27.75
|
28.00
|
27.94
|
8.66
|
2,720
|
|
|
7/27/2017
|
-0.05 / -0.18%
|
27.50
|
27.95
|
27.50
|
27.95
|
27.75
|
8.64
|
2,270
|
|
|
7/26/2017
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.50
|
28.00
|
27.52
|
8.66
|
1,090
|
|
|
7/25/2017
|
-0.05 / -0.18%
|
27.60
|
28.00
|
27.50
|
28.00
|
27.69
|
8.66
|
3,250
|
|
|
7/24/2017
|
+0.05 / +0.18%
|
28.20
|
28.20
|
27.50
|
28.05
|
27.99
|
8.67
|
1,610
|
|
|
7/21/2017
|
+0.20 / +0.72%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.49
|
8.66
|
3,310
|
|
|
7/20/2017
|
-0.20 / -0.71%
|
27.50
|
28.00
|
26.70
|
27.80
|
27.30
|
8.60
|
6,080
|
|
|
7/19/2017
|
+0.75 / +2.75%
|
27.30
|
28.30
|
26.50
|
28.00
|
27.37
|
8.66
|
12,970
|
|
|
7/18/2017
|
+0.75 / +2.83%
|
26.50
|
27.80
|
26.50
|
27.25
|
26.86
|
8.43
|
5,250
|
|
|
7/17/2017
|
-1.00 / -3.64%
|
27.50
|
28.20
|
26.50
|
26.50
|
26.89
|
8.19
|
58,650
|
|
|
7/14/2017
|
-0.50 / -1.79%
|
28.70
|
28.70
|
27.30
|
27.50
|
27.48
|
8.50
|
40,790
|
|
|
7/13/2017
|
+0.60 / +2.19%
|
27.40
|
28.20
|
27.40
|
28.00
|
27.87
|
8.66
|
5,060
|
|
|
7/12/2017
|
-1.20 / -4.20%
|
29.00
|
29.00
|
27.40
|
27.40
|
27.61
|
8.47
|
45,160
|
|
|
7/11/2017
|
+0.75 / +2.69%
|
28.60
|
29.00
|
27.90
|
28.60
|
28.25
|
8.84
|
3,150
|
|
|
7/10/2017
|
-0.75 / -2.62%
|
29.85
|
29.85
|
27.00
|
27.85
|
27.54
|
8.61
|
47,350
|
|
|
7/7/2017
|
-0.40 / -1.38%
|
30.45
|
30.45
|
28.50
|
28.60
|
28.61
|
8.84
|
74,870
|
|
|
7/6/2017
|
-1.60 / -5.23%
|
29.30
|
30.50
|
29.00
|
29.00
|
29.03
|
8.97
|
24,180
|
|
|
7/5/2017
|
-0.20 / -0.65%
|
29.20
|
30.70
|
28.90
|
30.60
|
29.09
|
9.46
|
61,290
|
|
|
7/4/2017
|
-0.20 / -0.65%
|
30.50
|
30.80
|
30.00
|
30.80
|
30.15
|
9.52
|
6,070
|
|
|
7/3/2017
|
+0.10 / +0.32%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.92
|
9.58
|
3,040
|
|
|
6/30/2017
|
0.00 / 0.00%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.77
|
9.55
|
5,200
|
|
|
6/29/2017
|
+0.90 / +3.00%
|
30.60
|
30.90
|
29.00
|
30.90
|
29.93
|
9.55
|
21,250
|
|
|
6/28/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.00
|
30.00
|
30.00
|
9.28
|
3,600
|
|
|
6/27/2017
|
-1.00 / -3.23%
|
31.00
|
31.00
|
29.00
|
30.00
|
29.24
|
9.28
|
7,660
|
|
|
6/26/2017
|
+1.90 / +6.53%
|
31.00
|
31.00
|
29.50
|
31.00
|
29.89
|
9.58
|
5,220
|
|
|
6/23/2017
|
-0.50 / -1.69%
|
28.70
|
31.65
|
28.70
|
29.10
|
29.46
|
9.00
|
10,150
|
|
|
6/22/2017
|
-0.30 / -1.00%
|
30.30
|
31.95
|
28.90
|
29.60
|
29.20
|
9.15
|
12,740
|
|
|
6/21/2017
|
0.00 / 0.00%
|
30.25
|
30.25
|
28.90
|
29.90
|
29.50
|
9.24
|
2,610
|
|
|
6/20/2017
|
-0.60 / -1.97%
|
30.50
|
30.50
|
28.90
|
29.90
|
29.10
|
9.24
|
7,080
|
|
|