|
Closing price on 9/9/2019
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
28.00 |
| Volume |
38,240 |
| Split-adjusted Price |
9.97 |
|
|
TCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2019
|
-1.35 / -4.60%
|
29.60
|
29.60
|
28.00
|
28.00
|
28.63
|
9.97
|
38,240
|
|
|
9/6/2019
|
-0.15 / -0.51%
|
29.20
|
30.00
|
29.20
|
29.35
|
29.34
|
10.46
|
25,490
|
|
|
9/5/2019
|
-0.70 / -2.32%
|
30.20
|
30.60
|
29.50
|
29.50
|
29.77
|
10.51
|
66,640
|
|
|
9/4/2019
|
0.00 / 0.00%
|
30.20
|
30.30
|
29.35
|
30.20
|
29.74
|
10.76
|
42,300
|
|
|
9/3/2019
|
-0.80 / -2.58%
|
30.70
|
31.80
|
30.20
|
30.20
|
30.78
|
10.76
|
69,230
|
|
|
8/30/2019
|
+0.65 / +2.14%
|
30.35
|
31.50
|
30.00
|
31.00
|
30.70
|
11.04
|
163,770
|
|
|
8/29/2019
|
-0.05 / -0.16%
|
30.50
|
30.50
|
29.65
|
30.35
|
30.08
|
10.81
|
66,260
|
|
|
8/28/2019
|
+0.80 / +2.70%
|
29.60
|
30.95
|
29.55
|
30.40
|
30.08
|
10.83
|
118,030
|
|
|
8/27/2019
|
+0.55 / +1.89%
|
29.05
|
30.00
|
29.05
|
29.60
|
29.43
|
10.54
|
53,830
|
|
|
8/26/2019
|
+0.20 / +0.69%
|
29.00
|
29.50
|
28.90
|
29.05
|
29.10
|
10.35
|
77,170
|
|
|
8/23/2019
|
-0.45 / -1.54%
|
28.80
|
29.70
|
28.80
|
28.85
|
29.03
|
10.28
|
34,650
|
|
|
8/22/2019
|
+0.60 / +2.09%
|
29.00
|
29.40
|
28.30
|
29.30
|
28.93
|
10.44
|
65,060
|
|
|
8/21/2019
|
-0.30 / -1.03%
|
29.00
|
29.50
|
28.70
|
28.70
|
29.12
|
10.22
|
49,250
|
|
|
8/20/2019
|
+0.55 / +1.93%
|
28.90
|
29.50
|
28.50
|
29.00
|
29.18
|
10.33
|
133,800
|
|
|
8/19/2019
|
+0.65 / +2.34%
|
27.90
|
28.45
|
27.90
|
28.45
|
28.16
|
10.13
|
64,560
|
|
|
8/16/2019
|
0.00 / 0.00%
|
27.30
|
28.30
|
27.30
|
27.80
|
28.00
|
9.90
|
49,960
|
|
|
8/15/2019
|
+0.80 / +2.96%
|
27.00
|
28.50
|
26.40
|
27.80
|
27.41
|
9.90
|
50,820
|
|
|
8/14/2019
|
-0.70 / -2.53%
|
27.80
|
27.80
|
26.90
|
27.00
|
27.18
|
9.62
|
91,120
|
|
|
8/13/2019
|
-0.35 / -1.25%
|
28.00
|
28.40
|
27.50
|
27.70
|
27.82
|
9.87
|
121,250
|
|
|
8/12/2019
|
-0.35 / -1.23%
|
28.50
|
28.80
|
27.90
|
28.05
|
28.13
|
9.99
|
42,940
|
|
|
8/9/2019
|
+0.45 / +1.61%
|
29.40
|
29.90
|
28.20
|
28.40
|
29.04
|
10.12
|
164,790
|
|
|
8/8/2019
|
+1.80 / +6.88%
|
26.60
|
27.95
|
26.60
|
27.95
|
27.92
|
9.96
|
407,640
|
|
|
8/7/2019
|
0.00 / 0.00%
|
26.00
|
26.15
|
25.80
|
26.15
|
26.05
|
9.32
|
11,670
|
|
|
8/6/2019
|
+0.25 / +0.97%
|
26.60
|
26.60
|
25.60
|
26.15
|
25.79
|
9.32
|
7,290
|
|
|
8/5/2019
|
+0.10 / +0.39%
|
27.00
|
27.30
|
25.60
|
25.90
|
25.75
|
9.23
|
6,640
|
|
|
8/2/2019
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.50
|
25.80
|
25.56
|
9.19
|
7,590
|
|
|
8/1/2019
|
+0.40 / +1.57%
|
25.50
|
25.90
|
25.30
|
25.90
|
25.34
|
9.23
|
14,560
|
|
|
7/31/2019
|
-0.20 / -0.78%
|
26.30
|
26.30
|
25.50
|
25.50
|
25.61
|
9.08
|
17,610
|
|
|
7/30/2019
|
+0.05 / +0.19%
|
26.30
|
26.30
|
25.55
|
25.70
|
25.70
|
9.16
|
12,490
|
|
|
7/29/2019
|
-0.35 / -1.35%
|
26.30
|
26.30
|
25.50
|
25.65
|
25.73
|
9.14
|
22,390
|
|
|