|
Closing price on 8/17/2012
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
5,050 |
| Split-adjusted Price |
3.48 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2012
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
3.48
|
5,050
|
|
|
8/16/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.46
|
2,000
|
|
|
8/15/2012
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
3.46
|
3,060
|
|
|
8/14/2012
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
3.48
|
5,490
|
|
|
8/13/2012
|
+0.30 / +1.92%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.90
|
3.53
|
5,130
|
|
|
8/10/2012
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
3.46
|
9,520
|
|
|
8/9/2012
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.55
|
10
|
|
|
8/8/2012
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
3.46
|
1,960
|
|
|
8/7/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
3.48
|
5,120
|
|
|
8/6/2012
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.50
|
15.70
|
15.70
|
3.48
|
6,640
|
|
|
8/3/2012
|
-0.50 / -3.11%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
3.46
|
220
|
|
|
8/2/2012
|
+0.70 / +4.55%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
3.57
|
600
|
|
|
8/1/2012
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
3.42
|
2,010
|
|
|
7/31/2012
|
+0.60 / +3.95%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.80
|
3.50
|
2,310
|
|
|
7/30/2012
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.20
|
3.37
|
3,510
|
|
|
7/27/2012
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
3.53
|
2,530
|
|
|
7/26/2012
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.50
|
20
|
|
|
7/25/2012
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
3.53
|
4,330
|
|
|
7/24/2012
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.53
|
17,850
|
|
|
7/23/2012
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.70
|
2,000
|
|
|
7/20/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.66
|
0
|
|
|
7/19/2012
|
+0.10 / +0.61%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
3.66
|
5,950
|
|
|
7/18/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.64
|
10
|
|
|
7/17/2012
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.64
|
2,190
|
|
|
7/16/2012
|
-0.30 / -1.84%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
3.55
|
5,110
|
|
|
7/13/2012
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.60
|
16.30
|
16.30
|
3.62
|
4,800
|
|
|
7/12/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.55
|
0
|
|
|
7/11/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
3.55
|
20
|
|
|
7/10/2012
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
3.55
|
20
|
|
|
7/9/2012
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.73
|
10
|
|
|