Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2015	-0.50 / -1.92%	26.00	26.50	25.50	25.50	25.65	7.13	2,300
8/26/2015	+1.00 / +4.00%	25.00	26.00	25.00	26.00	25.11	7.27	14,100
8/25/2015	-0.40 / -1.57%	24.90	25.00	24.50	25.00	24.82	6.99	67,490
8/24/2015	-1.60 / -5.93%	26.50	26.50	25.40	25.40	25.93	7.10	6,710
8/21/2015	-0.10 / -0.37%	27.00	27.00	26.90	27.00	26.98	7.55	11,210
8/20/2015	-0.30 / -1.09%	27.40	27.40	27.00	27.10	27.26	7.57	5,320
8/19/2015	-1.10 / -3.86%	27.80	27.80	27.40	27.40	27.55	7.66	2,940
8/18/2015	-0.70 / -2.40%	27.80	28.50	27.80	28.50	28.15	7.97	10,010
8/17/2015	0.00 / 0.00%	29.20	29.20	29.20	29.20	29.20	8.16	0
8/14/2015	0.00 / 0.00%	29.20	29.20	29.20	29.20	29.20	8.16	0
8/13/2015	0.00 / 0.00%	29.20	29.20	29.20	29.20	29.20	8.16	0
8/12/2015	+0.70 / +2.46%	28.20	29.20	28.10	29.20	28.18	8.16	4,720
8/11/2015	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	7.97	240
8/10/2015	-0.30 / -1.04%	28.50	28.50	28.50	28.50	28.50	7.97	450
8/7/2015	0.00 / 0.00%	28.80	28.80	28.80	28.80	28.80	8.05	0
8/6/2015	-0.20 / -0.69%	29.00	29.00	28.00	28.80	28.64	8.05	4,260
8/5/2015	+0.10 / +0.35%	28.70	29.00	28.70	29.00	28.88	8.11	8,000
8/4/2015	+0.80 / +2.85%	28.40	28.90	28.40	28.90	28.80	8.08	2,500
8/3/2015	-0.40 / -1.40%	28.50	28.50	28.10	28.10	28.30	7.85	700
7/31/2015	+0.40 / +1.42%	28.50	28.50	28.50	28.50	28.50	7.97	100
7/30/2015	+0.10 / +0.36%	28.10	28.10	28.10	28.10	28.10	7.85	30
7/29/2015	-0.10 / -0.36%	28.00	28.00	28.00	28.00	28.00	7.83	1,000
7/28/2015	-0.10 / -0.35%	28.20	28.30	28.10	28.10	28.18	7.85	6,020
7/27/2015	0.00 / 0.00%	28.00	28.20	28.00	28.20	28.03	7.88	7,100
7/24/2015	0.00 / 0.00%	28.20	28.20	28.20	28.20	28.20	7.88	80
7/23/2015	-0.50 / -1.74%	28.30	28.30	28.20	28.20	28.25	7.88	120
7/22/2015	+0.30 / +1.06%	28.70	28.70	28.70	28.70	28.70	8.02	10
7/21/2015	+0.40 / +1.43%	28.00	28.40	27.30	28.40	27.74	7.94	13,480
7/20/2015	-0.80 / -2.78%	28.30	28.50	28.00	28.00	28.32	7.83	7,380
7/17/2015	+0.80 / +2.86%	28.20	28.80	28.20	28.80	28.43	8.05	1,020

<<Previous 30 days Next 30 days>>

TCL News

11/11	TCL: Change in personnel
14/08	TCL: Report on change of ownership of major shareholders - America LLC
31/07	TCL: Signing an audit service agreement
30/07	TCL: Report on change of ownership of major shareholders - America LLC (25.07.2024)
04/07	TCL: Report on change of ownership of major shareholders - America LLC (02.07.2024)