|
Closing price on 9/16/2019
|
|
| Open |
28.05 |
| High |
29.00 |
| Low |
27.60 |
| Volume |
48,950 |
| Split-adjusted Price |
8.86 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
+0.65 / +2.32%
|
28.05
|
29.00
|
27.60
|
28.70
|
28.09
|
8.86
|
48,950
|
|
|
9/13/2019
|
-0.55 / -1.92%
|
28.60
|
28.80
|
28.00
|
28.05
|
28.29
|
8.66
|
16,260
|
|
|
9/12/2019
|
+0.60 / +2.14%
|
28.00
|
28.80
|
28.00
|
28.60
|
28.46
|
8.83
|
15,880
|
|
|
9/11/2019
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.00
|
28.00
|
28.15
|
8.65
|
14,530
|
|
|
9/10/2019
|
0.00 / 0.00%
|
28.00
|
28.70
|
27.10
|
28.00
|
27.55
|
8.65
|
142,590
|
|
|
9/9/2019
|
-1.35 / -4.60%
|
29.60
|
29.60
|
28.00
|
28.00
|
28.63
|
8.65
|
38,240
|
|
|
9/6/2019
|
-0.15 / -0.51%
|
29.20
|
30.00
|
29.20
|
29.35
|
29.34
|
9.07
|
25,490
|
|
|
9/5/2019
|
-0.70 / -2.32%
|
30.20
|
30.60
|
29.50
|
29.50
|
29.77
|
9.11
|
66,640
|
|
|
9/4/2019
|
0.00 / 0.00%
|
30.20
|
30.30
|
29.35
|
30.20
|
29.74
|
9.33
|
42,300
|
|
|
9/3/2019
|
-0.80 / -2.58%
|
30.70
|
31.80
|
30.20
|
30.20
|
30.78
|
9.33
|
69,230
|
|
|
8/30/2019
|
+0.65 / +2.14%
|
30.35
|
31.50
|
30.00
|
31.00
|
30.70
|
9.58
|
163,770
|
|
|
8/29/2019
|
-0.05 / -0.16%
|
30.50
|
30.50
|
29.65
|
30.35
|
30.08
|
9.37
|
66,260
|
|
|
8/28/2019
|
+0.80 / +2.70%
|
29.60
|
30.95
|
29.55
|
30.40
|
30.08
|
9.39
|
118,030
|
|
|
8/27/2019
|
+0.55 / +1.89%
|
29.05
|
30.00
|
29.05
|
29.60
|
29.43
|
9.14
|
53,830
|
|
|
8/26/2019
|
+0.20 / +0.69%
|
29.00
|
29.50
|
28.90
|
29.05
|
29.10
|
8.97
|
77,170
|
|
|
8/23/2019
|
-0.45 / -1.54%
|
28.80
|
29.70
|
28.80
|
28.85
|
29.03
|
8.91
|
34,650
|
|
|
8/22/2019
|
+0.60 / +2.09%
|
29.00
|
29.40
|
28.30
|
29.30
|
28.93
|
9.05
|
65,060
|
|
|
8/21/2019
|
-0.30 / -1.03%
|
29.00
|
29.50
|
28.70
|
28.70
|
29.12
|
8.86
|
49,250
|
|
|
8/20/2019
|
+0.55 / +1.93%
|
28.90
|
29.50
|
28.50
|
29.00
|
29.18
|
8.96
|
133,800
|
|
|
8/19/2019
|
+0.65 / +2.34%
|
27.90
|
28.45
|
27.90
|
28.45
|
28.16
|
8.79
|
64,560
|
|
|
8/16/2019
|
0.00 / 0.00%
|
27.30
|
28.30
|
27.30
|
27.80
|
28.00
|
8.59
|
49,960
|
|
|
8/15/2019
|
+0.80 / +2.96%
|
27.00
|
28.50
|
26.40
|
27.80
|
27.41
|
8.59
|
50,820
|
|
|
8/14/2019
|
-0.70 / -2.53%
|
27.80
|
27.80
|
26.90
|
27.00
|
27.18
|
8.34
|
91,120
|
|
|
8/13/2019
|
-0.35 / -1.25%
|
28.00
|
28.40
|
27.50
|
27.70
|
27.82
|
8.56
|
121,250
|
|
|
8/12/2019
|
-0.35 / -1.23%
|
28.50
|
28.80
|
27.90
|
28.05
|
28.13
|
8.66
|
42,940
|
|
|
8/9/2019
|
+0.45 / +1.61%
|
29.40
|
29.90
|
28.20
|
28.40
|
29.04
|
8.77
|
164,790
|
|
|
8/8/2019
|
+1.80 / +6.88%
|
26.60
|
27.95
|
26.60
|
27.95
|
27.92
|
8.63
|
407,640
|
|
|
8/7/2019
|
0.00 / 0.00%
|
26.00
|
26.15
|
25.80
|
26.15
|
26.05
|
8.08
|
11,670
|
|
|
8/6/2019
|
+0.25 / +0.97%
|
26.60
|
26.60
|
25.60
|
26.15
|
25.79
|
8.08
|
7,290
|
|
|
8/5/2019
|
+0.10 / +0.39%
|
27.00
|
27.30
|
25.60
|
25.90
|
25.75
|
8.00
|
6,640
|
|
|