Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2014	-0.50 / -1.82%	27.30	27.30	27.00	27.00	27.00	7.15	15,330
8/5/2014	+0.30 / +1.10%	27.00	27.50	26.60	27.50	27.50	7.28	25,570
8/4/2014	+1.20 / +4.62%	26.00	27.20	26.00	27.20	27.20	7.20	27,710
8/1/2014	0.00 / 0.00%	26.00	26.80	26.00	26.00	26.00	6.88	10,820
7/31/2014	0.00 / 0.00%	26.00	26.20	26.00	26.00	26.00	6.88	12,710
7/30/2014	-0.10 / -0.38%	26.00	26.30	26.00	26.00	26.00	6.88	5,920
7/29/2014	+0.40 / +1.56%	25.60	26.90	25.30	26.10	26.10	6.91	3,540
7/28/2014	-0.40 / -1.53%	26.00	26.00	25.70	25.70	25.70	6.80	14,960
7/25/2014	-0.90 / -3.33%	26.80	26.80	26.10	26.10	26.10	6.91	60,130
7/24/2014	-0.10 / -0.37%	27.30	27.50	26.90	27.00	27.00	7.15	20,070
7/23/2014	+1.60 / +6.27%	27.10	27.20	26.00	27.10	27.10	7.17	32,420
7/22/2014	+0.40 / +1.59%	25.50	26.00	25.30	25.50	25.50	6.75	19,150
7/21/2014	-0.40 / -1.57%	26.00	26.00	24.50	25.10	25.10	6.64	10,020
7/18/2014	+0.70 / +2.82%	24.50	25.50	24.50	25.50	25.50	6.75	2,770
7/17/2014	+0.40 / +1.64%	24.10	24.80	24.10	24.80	24.80	6.56	6,340
7/16/2014	+0.30 / +1.24%	24.50	24.80	24.20	24.40	24.40	6.46	17,930
7/15/2014	+0.50 / +2.12%	24.00	24.10	23.60	24.10	24.10	6.38	16,710
7/14/2014	+0.30 / +1.29%	24.00	24.00	23.60	23.60	23.60	6.25	860
7/11/2014	-0.70 / -2.92%	23.30	23.30	23.20	23.30	23.30	6.17	400
7/10/2014	-0.20 / -0.83%	24.00	24.00	24.00	24.00	24.00	6.35	1,150
7/9/2014	+0.10 / +0.41%	24.00	24.20	24.00	24.20	24.20	6.40	30
7/8/2014	+0.10 / +0.42%	24.00	24.10	24.00	24.10	24.10	6.38	50
7/7/2014	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	6.35	5,050
7/4/2014	+0.80 / +3.45%	23.30	24.00	23.30	24.00	24.00	6.35	11,000
7/3/2014	-0.50 / -2.11%	23.70	23.70	23.20	23.20	23.20	6.14	12,960
7/2/2014	+0.70 / +3.04%	23.60	23.70	23.00	23.70	23.70	6.27	460
7/1/2014	0.00 / 0.00%	23.10	23.10	23.00	23.00	23.00	6.09	540
6/30/2014	0.00 / 0.00%	23.00	23.00	23.00	23.00	23.00	6.09	1,040
6/27/2014	0.00 / 0.00%	23.10	23.10	23.00	23.00	23.00	6.09	800
6/26/2014	0.00 / 0.00%	23.00	23.00	23.00	23.00	23.00	6.09	0

<<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)