|
Closing price on 8/18/2020
|
|
| Open |
27.40 |
| High |
27.40 |
| Low |
26.80 |
| Volume |
98,780 |
| Split-adjusted Price |
16.96 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.50 / -1.82%
|
27.40
|
27.40
|
26.80
|
26.90
|
27.09
|
16.96
|
98,780
|
|
|
8/17/2020
|
+1.45 / +5.59%
|
25.95
|
27.50
|
25.90
|
27.40
|
26.22
|
17.28
|
143,420
|
|
|
8/14/2020
|
+0.50 / +1.96%
|
25.45
|
26.00
|
25.20
|
25.95
|
25.86
|
16.37
|
116,840
|
|
|
8/13/2020
|
+0.45 / +1.80%
|
25.00
|
25.50
|
25.00
|
25.45
|
25.38
|
16.05
|
70,660
|
|
|
8/12/2020
|
-0.05 / -0.20%
|
25.10
|
25.25
|
25.00
|
25.00
|
25.05
|
15.77
|
45,430
|
|
|
8/11/2020
|
+0.05 / +0.20%
|
25.00
|
25.10
|
24.90
|
25.05
|
25.01
|
15.80
|
20,910
|
|
|
8/10/2020
|
+0.15 / +0.60%
|
24.85
|
25.00
|
24.85
|
25.00
|
24.92
|
15.77
|
26,160
|
|
|
8/7/2020
|
-0.15 / -0.60%
|
24.90
|
25.10
|
24.85
|
24.85
|
24.93
|
15.67
|
47,250
|
|
|
8/6/2020
|
0.00 / 0.00%
|
25.00
|
25.15
|
24.80
|
25.00
|
24.97
|
15.77
|
29,920
|
|
|
8/5/2020
|
0.00 / 0.00%
|
24.90
|
25.15
|
24.75
|
25.00
|
24.95
|
15.77
|
109,870
|
|
|
8/4/2020
|
-0.15 / -0.60%
|
25.20
|
25.20
|
24.85
|
25.00
|
25.06
|
15.77
|
62,480
|
|
|
8/3/2020
|
+0.25 / +1.00%
|
24.85
|
25.30
|
24.85
|
25.15
|
25.06
|
15.86
|
20,230
|
|
|
7/31/2020
|
0.00 / 0.00%
|
24.90
|
25.25
|
24.55
|
24.90
|
24.99
|
15.70
|
164,150
|
|
|
7/30/2020
|
+0.20 / +0.81%
|
25.00
|
25.00
|
24.65
|
24.90
|
24.77
|
15.70
|
7,750
|
|
|
7/29/2020
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.20
|
24.70
|
24.44
|
15.58
|
72,330
|
|
|
7/28/2020
|
+0.70 / +2.88%
|
24.00
|
25.15
|
24.00
|
25.00
|
24.88
|
15.77
|
107,860
|
|
|
7/27/2020
|
-1.30 / -5.08%
|
24.10
|
25.30
|
24.00
|
24.30
|
24.42
|
15.33
|
49,130
|
|
|
7/24/2020
|
-0.05 / -0.19%
|
25.60
|
25.65
|
24.50
|
25.60
|
25.20
|
16.14
|
56,830
|
|
|
7/23/2020
|
+0.10 / +0.39%
|
25.70
|
25.70
|
25.45
|
25.65
|
25.57
|
16.18
|
13,140
|
|
|
7/22/2020
|
+0.15 / +0.59%
|
25.45
|
25.60
|
25.30
|
25.55
|
25.41
|
16.11
|
25,540
|
|
|
7/21/2020
|
-0.30 / -1.17%
|
25.70
|
25.80
|
25.40
|
25.40
|
25.45
|
16.02
|
21,060
|
|
|
7/20/2020
|
+0.25 / +0.98%
|
25.45
|
25.70
|
25.40
|
25.70
|
25.61
|
16.21
|
34,210
|
|
|
7/17/2020
|
+0.05 / +0.20%
|
25.35
|
25.60
|
25.35
|
25.45
|
25.50
|
16.05
|
38,270
|
|
|
7/16/2020
|
+0.10 / +0.40%
|
25.35
|
25.45
|
25.35
|
25.40
|
25.43
|
16.02
|
12,310
|
|
|
7/15/2020
|
+0.30 / +1.20%
|
25.00
|
25.30
|
24.90
|
25.30
|
25.13
|
15.96
|
30,960
|
|
|
7/14/2020
|
+0.25 / +1.01%
|
24.75
|
25.00
|
24.70
|
25.00
|
24.84
|
15.77
|
29,390
|
|
|
7/13/2020
|
+0.05 / +0.20%
|
24.75
|
25.10
|
24.60
|
24.75
|
24.78
|
15.61
|
52,300
|
|
|
7/10/2020
|
+0.35 / +1.44%
|
24.50
|
24.70
|
24.10
|
24.70
|
24.59
|
15.58
|
32,690
|
|
|
7/9/2020
|
+0.05 / +0.21%
|
24.00
|
24.50
|
24.00
|
24.35
|
24.36
|
15.36
|
38,300
|
|
|
7/8/2020
|
+0.05 / +0.21%
|
24.20
|
24.30
|
23.60
|
24.30
|
24.09
|
15.33
|
26,400
|
|
|