|
Closing price on 9/23/2020
|
|
| Open |
28.35 |
| High |
28.45 |
| Low |
28.05 |
| Volume |
86,490 |
| Split-adjusted Price |
17.91 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
+0.05 / +0.18%
|
28.35
|
28.45
|
28.05
|
28.40
|
28.34
|
17.91
|
86,490
|
|
|
9/22/2020
|
-0.15 / -0.53%
|
28.25
|
28.50
|
28.10
|
28.35
|
28.25
|
17.88
|
45,730
|
|
|
9/21/2020
|
0.00 / 0.00%
|
28.20
|
28.90
|
28.20
|
28.50
|
28.34
|
17.97
|
63,800
|
|
|
9/18/2020
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.10
|
28.50
|
28.34
|
17.97
|
109,360
|
|
|
9/17/2020
|
+0.10 / +0.35%
|
28.80
|
28.80
|
28.20
|
28.30
|
28.34
|
17.85
|
49,150
|
|
|
9/16/2020
|
+0.20 / +0.71%
|
28.15
|
28.40
|
28.15
|
28.20
|
28.23
|
17.78
|
58,560
|
|
|
9/15/2020
|
+0.25 / +0.90%
|
27.75
|
28.10
|
27.70
|
28.00
|
27.95
|
17.66
|
91,410
|
|
|
9/14/2020
|
+0.10 / +0.36%
|
27.55
|
27.95
|
27.55
|
27.75
|
27.74
|
17.50
|
81,010
|
|
|
9/11/2020
|
+0.15 / +0.55%
|
27.55
|
27.70
|
27.45
|
27.65
|
27.56
|
17.44
|
62,490
|
|
|
9/10/2020
|
-0.05 / -0.18%
|
27.60
|
27.70
|
27.50
|
27.50
|
27.59
|
17.34
|
34,330
|
|
|
9/9/2020
|
+0.05 / +0.18%
|
27.50
|
27.60
|
27.25
|
27.55
|
27.35
|
17.37
|
57,760
|
|
|
9/8/2020
|
-0.05 / -0.18%
|
27.45
|
27.70
|
27.35
|
27.50
|
27.47
|
17.34
|
43,900
|
|
|
9/7/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.30
|
27.55
|
27.48
|
17.37
|
65,280
|
|
|
9/4/2020
|
-0.15 / -0.54%
|
27.45
|
27.60
|
27.30
|
27.55
|
27.46
|
17.37
|
55,610
|
|
|
9/3/2020
|
-0.15 / -0.54%
|
27.85
|
27.90
|
27.30
|
27.70
|
27.53
|
17.47
|
67,810
|
|
|
9/1/2020
|
+0.15 / +0.54%
|
27.70
|
27.90
|
27.50
|
27.85
|
27.67
|
17.56
|
38,850
|
|
|
8/31/2020
|
-0.30 / -1.07%
|
27.85
|
28.00
|
27.50
|
27.70
|
27.72
|
17.47
|
89,980
|
|
|
8/28/2020
|
+0.30 / +1.08%
|
27.70
|
28.50
|
27.35
|
28.00
|
27.90
|
17.66
|
127,510
|
|
|
8/27/2020
|
-0.10 / -0.36%
|
27.85
|
27.85
|
27.35
|
27.70
|
27.59
|
17.47
|
75,170
|
|
|
8/26/2020
|
-0.05 / -0.18%
|
28.00
|
28.00
|
27.50
|
27.80
|
27.80
|
17.53
|
76,370
|
|
|
8/25/2020
|
+0.70 / +2.58%
|
27.30
|
27.95
|
27.00
|
27.85
|
27.55
|
17.56
|
127,760
|
|
|
8/24/2020
|
+0.15 / +0.56%
|
27.00
|
27.25
|
26.85
|
27.15
|
27.08
|
17.12
|
98,950
|
|
|
8/21/2020
|
0.00 / 0.00%
|
26.95
|
27.15
|
26.70
|
27.00
|
26.88
|
17.03
|
84,830
|
|
|
8/20/2020
|
-0.10 / -0.37%
|
27.10
|
27.25
|
26.55
|
27.00
|
26.87
|
17.03
|
96,190
|
|
|
8/19/2020
|
+0.20 / +0.74%
|
27.30
|
27.30
|
26.90
|
27.10
|
27.11
|
17.09
|
85,840
|
|
|
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
|
|
|