|
Closing price on 9/18/2018
|
|
| Open |
23.75 |
| High |
23.75 |
| Low |
23.30 |
| Volume |
2,500 |
| Split-adjusted Price |
7.73 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2018
|
-0.80 / -3.32%
|
23.75
|
23.75
|
23.30
|
23.30
|
23.53
|
7.73
|
2,500
|
|
|
9/17/2018
|
-0.10 / -0.41%
|
24.80
|
24.80
|
23.20
|
24.10
|
23.23
|
8.00
|
7,490
|
|
|
9/14/2018
|
+0.35 / +1.47%
|
23.35
|
24.20
|
23.35
|
24.20
|
23.78
|
8.03
|
560
|
|
|
9/13/2018
|
+0.30 / +1.27%
|
24.20
|
24.20
|
23.30
|
23.85
|
23.38
|
7.92
|
18,990
|
|
|
9/12/2018
|
-0.65 / -2.69%
|
24.50
|
24.50
|
23.55
|
23.55
|
24.03
|
7.82
|
5,100
|
|
|
9/11/2018
|
0.00 / 0.00%
|
23.70
|
24.40
|
23.70
|
24.20
|
23.90
|
8.03
|
3,180
|
|
|
9/10/2018
|
-0.10 / -0.41%
|
23.60
|
24.20
|
23.60
|
24.20
|
23.90
|
8.03
|
510
|
|
|
9/7/2018
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
8.07
|
910
|
|
|
9/6/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.30
|
24.30
|
24.65
|
8.07
|
90
|
|
|
9/5/2018
|
0.00 / 0.00%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.27
|
8.07
|
4,120
|
|
|
9/4/2018
|
-1.50 / -5.81%
|
24.50
|
24.50
|
24.00
|
24.30
|
24.30
|
8.07
|
5,390
|
|
|
8/31/2018
|
+0.80 / +3.20%
|
24.40
|
25.80
|
23.40
|
25.80
|
24.25
|
8.56
|
32,450
|
|
|
8/30/2018
|
+0.85 / +3.52%
|
23.25
|
25.00
|
23.20
|
25.00
|
24.19
|
8.30
|
6,490
|
|
|
8/29/2018
|
+0.55 / +2.33%
|
24.20
|
24.20
|
23.30
|
24.15
|
23.31
|
8.02
|
5,020
|
|
|
8/28/2018
|
-0.30 / -1.26%
|
25.20
|
25.20
|
23.60
|
23.60
|
24.40
|
7.83
|
900
|
|
|
8/27/2018
|
-0.05 / -0.21%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.81
|
7.93
|
1,890
|
|
|
8/24/2018
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
23.95
|
23.79
|
7.95
|
3,020
|
|
|
8/23/2018
|
-0.05 / -0.21%
|
23.80
|
25.00
|
23.30
|
23.95
|
23.70
|
7.95
|
6,710
|
|
|
8/22/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
7.97
|
20
|
|
|
8/21/2018
|
0.00 / 0.00%
|
24.00
|
24.05
|
24.00
|
24.00
|
24.01
|
7.97
|
120
|
|
|
8/20/2018
|
+0.05 / +0.21%
|
24.50
|
24.50
|
23.60
|
24.00
|
23.78
|
7.97
|
10,640
|
|
|
8/17/2018
|
-0.10 / -0.42%
|
24.20
|
24.80
|
23.95
|
23.95
|
23.98
|
7.95
|
20,930
|
|
|
8/16/2018
|
+0.05 / +0.21%
|
24.90
|
24.90
|
24.00
|
24.05
|
24.15
|
7.98
|
3,230
|
|
|
8/15/2018
|
-0.85 / -3.42%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.00
|
7.97
|
2,500
|
|
|
8/14/2018
|
+0.05 / +0.20%
|
24.85
|
24.85
|
24.85
|
24.85
|
24.85
|
8.25
|
30
|
|
|
8/13/2018
|
+0.30 / +1.22%
|
25.20
|
25.20
|
24.80
|
24.80
|
25.00
|
8.23
|
1,240
|
|
|
8/10/2018
|
+0.30 / +1.24%
|
25.20
|
25.20
|
24.10
|
24.50
|
24.75
|
8.13
|
540
|
|
|
8/9/2018
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.10
|
24.20
|
24.25
|
8.03
|
2,680
|
|
|
8/8/2018
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
8.10
|
1,140
|
|
|
8/7/2018
|
-0.10 / -0.41%
|
24.95
|
24.95
|
24.00
|
24.40
|
24.36
|
8.10
|
1,560
|
|
|