|
Closing price on 8/16/2019
|
|
| Open |
27.30 |
| High |
28.30 |
| Low |
27.30 |
| Volume |
49,960 |
| Split-adjusted Price |
9.90 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
0.00 / 0.00%
|
27.30
|
28.30
|
27.30
|
27.80
|
28.00
|
9.90
|
49,960
|
|
|
8/15/2019
|
+0.80 / +2.96%
|
27.00
|
28.50
|
26.40
|
27.80
|
27.41
|
9.90
|
50,820
|
|
|
8/14/2019
|
-0.70 / -2.53%
|
27.80
|
27.80
|
26.90
|
27.00
|
27.18
|
9.62
|
91,120
|
|
|
8/13/2019
|
-0.35 / -1.25%
|
28.00
|
28.40
|
27.50
|
27.70
|
27.82
|
9.87
|
121,250
|
|
|
8/12/2019
|
-0.35 / -1.23%
|
28.50
|
28.80
|
27.90
|
28.05
|
28.13
|
9.99
|
42,940
|
|
|
8/9/2019
|
+0.45 / +1.61%
|
29.40
|
29.90
|
28.20
|
28.40
|
29.04
|
10.12
|
164,790
|
|
|
8/8/2019
|
+1.80 / +6.88%
|
26.60
|
27.95
|
26.60
|
27.95
|
27.92
|
9.96
|
407,640
|
|
|
8/7/2019
|
0.00 / 0.00%
|
26.00
|
26.15
|
25.80
|
26.15
|
26.05
|
9.32
|
11,670
|
|
|
8/6/2019
|
+0.25 / +0.97%
|
26.60
|
26.60
|
25.60
|
26.15
|
25.79
|
9.32
|
7,290
|
|
|
8/5/2019
|
+0.10 / +0.39%
|
27.00
|
27.30
|
25.60
|
25.90
|
25.75
|
9.23
|
6,640
|
|
|
8/2/2019
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.50
|
25.80
|
25.56
|
9.19
|
7,590
|
|
|
8/1/2019
|
+0.40 / +1.57%
|
25.50
|
25.90
|
25.30
|
25.90
|
25.34
|
9.23
|
14,560
|
|
|
7/31/2019
|
-0.20 / -0.78%
|
26.30
|
26.30
|
25.50
|
25.50
|
25.61
|
9.08
|
17,610
|
|
|
7/30/2019
|
+0.05 / +0.19%
|
26.30
|
26.30
|
25.55
|
25.70
|
25.70
|
9.16
|
12,490
|
|
|
7/29/2019
|
-0.35 / -1.35%
|
26.30
|
26.30
|
25.50
|
25.65
|
25.73
|
9.14
|
22,390
|
|
|
7/26/2019
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.90
|
26.00
|
26.19
|
9.26
|
2,940
|
|
|
7/25/2019
|
-0.10 / -0.38%
|
26.10
|
26.30
|
25.70
|
26.10
|
25.94
|
9.30
|
15,190
|
|
|
7/24/2019
|
-0.30 / -1.13%
|
26.30
|
26.30
|
26.00
|
26.20
|
26.08
|
9.33
|
21,550
|
|
|
7/23/2019
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.40
|
26.50
|
26.48
|
9.44
|
2,750
|
|
|
7/22/2019
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.20
|
26.60
|
26.57
|
9.48
|
10,800
|
|
|
7/19/2019
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.50
|
26.60
|
26.63
|
9.48
|
39,660
|
|
|
7/18/2019
|
+0.55 / +2.10%
|
26.60
|
27.00
|
26.60
|
26.80
|
26.81
|
9.55
|
64,670
|
|
|
7/17/2019
|
+0.05 / +0.19%
|
26.90
|
26.90
|
26.15
|
26.25
|
26.38
|
9.35
|
19,220
|
|
|
7/16/2019
|
+0.20 / +0.77%
|
26.00
|
26.70
|
26.00
|
26.20
|
26.34
|
9.33
|
40,360
|
|
|
7/15/2019
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.80
|
26.00
|
25.96
|
9.26
|
20,570
|
|
|
7/12/2019
|
+0.10 / +0.39%
|
25.80
|
26.10
|
25.80
|
26.00
|
25.97
|
9.26
|
7,510
|
|
|
7/11/2019
|
-0.05 / -0.19%
|
25.95
|
26.00
|
25.90
|
25.90
|
25.94
|
9.23
|
3,600
|
|
|
7/10/2019
|
+0.05 / +0.19%
|
25.90
|
26.00
|
25.90
|
25.95
|
25.91
|
9.24
|
6,060
|
|
|
7/9/2019
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.70
|
25.90
|
25.82
|
9.23
|
2,130
|
|
|
7/8/2019
|
+0.10 / +0.39%
|
25.70
|
25.90
|
25.70
|
25.90
|
25.73
|
9.23
|
3,070
|
|
|