|
Closing price on 8/17/2016
|
|
| Open |
30.50 |
| High |
30.80 |
| Low |
29.80 |
| Volume |
23,860 |
| Split-adjusted Price |
9.01 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
+0.10 / +0.33%
|
30.50
|
30.80
|
29.80
|
30.60
|
30.39
|
9.01
|
23,860
|
|
|
8/16/2016
|
+0.30 / +0.99%
|
30.00
|
30.90
|
29.80
|
30.50
|
30.26
|
8.98
|
60,680
|
|
|
8/15/2016
|
-0.10 / -0.33%
|
30.00
|
30.20
|
29.90
|
30.20
|
30.05
|
8.89
|
9,250
|
|
|
8/12/2016
|
+0.20 / +0.66%
|
29.70
|
30.40
|
29.70
|
30.30
|
30.07
|
8.92
|
17,360
|
|
|
8/11/2016
|
+0.10 / +0.33%
|
30.10
|
30.50
|
30.10
|
30.10
|
30.23
|
8.86
|
41,250
|
|
|
8/10/2016
|
+0.10 / +0.33%
|
29.40
|
30.80
|
29.40
|
30.00
|
30.12
|
8.83
|
20,120
|
|
|
8/9/2016
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.00
|
29.90
|
30.02
|
8.80
|
16,320
|
|
|
8/8/2016
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
8.80
|
1,920
|
|
|
8/5/2016
|
-0.40 / -1.32%
|
30.00
|
30.00
|
29.20
|
29.90
|
29.81
|
8.80
|
4,630
|
|
|
8/4/2016
|
+0.20 / +0.66%
|
30.00
|
30.50
|
29.80
|
30.30
|
30.12
|
8.92
|
16,100
|
|
|
8/3/2016
|
+0.10 / +0.33%
|
30.10
|
30.10
|
30.00
|
30.10
|
30.01
|
8.86
|
18,730
|
|
|
8/2/2016
|
+0.60 / +2.04%
|
29.40
|
30.30
|
29.30
|
30.00
|
29.44
|
8.83
|
106,380
|
|
|
8/1/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.30
|
29.40
|
29.34
|
8.66
|
8,690
|
|
|
7/29/2016
|
+0.20 / +0.68%
|
29.20
|
29.50
|
29.20
|
29.40
|
29.30
|
8.66
|
14,780
|
|
|
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
|
|
|