Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 12.79 | -0.07 | -0.54% | 12.84 | 12.93 | 12.77 | 2,818,203 |
| May 09 2024 | 12.86 | -0.05 | -0.39% | 12.96 | 12.99 | 12.84 | 2,860,509 |
| May 08 2024 | 12.91 | 0.15 | 1.18% | 12.78 | 12.98 | 12.75 | 4,080,776 |
| May 07 2024 | 12.76 | 0.30 | 2.41% | 12.60 | 12.78 | 12.51 | 5,085,223 |
| May 06 2024 | 12.46 | -0.08 | -0.64% | 12.57 | 12.57 | 12.42 | 2,928,612 |
| May 03 2024 | 12.54 | -0.03 | -0.24% | 12.65 | 12.66 | 12.52 | 2,153,203 |
| May 02 2024 | 12.57 | -0.03 | -0.24% | 12.59 | 13.50 | 12.49 | 2,559,819 |
| May 01 2024 | 12.60 | 0.12 | 0.96% | 12.35 | 12.63 | 12.335 | 3,885,858 |
| Apr 30 2024 | 12.48 | -0.12 | -0.95% | 12.58 | 12.64 | 12.46 | 4,355,120 |
| Apr 29 2024 | 12.60 | 0.11 | 0.88% | 12.63 | 12.70 | 12.59 | 3,221,914 |
| Apr 26 2024 | 12.49 | -0.43 | -3.33% | 12.67 | 12.69 | 12.42 | 4,990,412 |
| Apr 24 2024 | 12.92 | 0.01 | 0.08% | 12.97 | 13.00 | 12.90 | 3,619,145 |
| Apr 23 2024 | 12.91 | -0.04 | -0.31% | 12.98 | 13.05 | 12.90 | 3,828,126 |
| Apr 22 2024 | 12.95 | 0.20 | 1.57% | 12.93 | 12.98 | 12.86 | 3,301,198 |
| Apr 19 2024 | 12.75 | -0.07 | -0.55% | 12.63 | 14.76 | 12.61 | 3,911,162 |
| Apr 18 2024 | 12.82 | -0.11 | -0.85% | 12.87 | 13.25 | 12.80 | 3,385,413 |
| Apr 17 2024 | 12.93 | -0.07 | -0.54% | 12.95 | 13.50 | 12.90 | 2,955,421 |
| Apr 16 2024 | 13.00 | -0.16 | -1.22% | 13.05 | 13.10 | 12.91 | 7,436,400 |
| Apr 15 2024 | 13.16 | -0.11 | -0.83% | 13.19 | 13.26 | 13.14 | 3,865,723 |
| Apr 12 2024 | 13.27 | -0.13 | -0.97% | 13.22 | 13.34 | 13.21 | 3,856,760 |
| Apr 11 2024 | 13.40 | -0.06 | -0.41% | 13.29 | 13.43 | 13.26 | 3,984,088 |
| Apr 10 2024 | 13.455 | 0.09 | 0.64% | 13.35 | 13.49 | 13.32 | 4,165,112 |
| Apr 09 2024 | 13.37 | 0.18 | 1.40% | 13.30 | 13.405 | 13.295 | 3,429,965 |
| Apr 08 2024 | 13.185 | 0.00 | 0.00% | 13.185 | 13.185 | 13.185 | 0.00 |
| Apr 05 2024 | 13.185 | -0.10 | -0.72% | 13.15 | 13.22 | 13.08 | 3,383,048 |
| Apr 04 2024 | 13.28 | 0.12 | 0.91% | 13.20 | 13.28 | 13.14 | 2,849,885 |
| Apr 03 2024 | 13.16 | -0.05 | -0.38% | 13.19 | 13.23 | 13.05 | 4,747,625 |
| Apr 02 2024 | 13.21 | -0.11 | -0.83% | 13.22 | 13.31 | 13.18 | 4,378,369 |
| Mar 28 2024 | 13.32 | 0.16 | 1.22% | 13.25 | 13.365 | 13.21 | 6,187,967 |
| Mar 27 2024 | 13.16 | 0.01 | 0.08% | 13.09 | 13.18 | 13.07 | 2,797,356 |
| Mar 26 2024 | 13.15 | -0.02 | -0.15% | 13.06 | 13.18 | 13.06 | 2,536,520 |
| Mar 25 2024 | 13.17 | 0.15 | 1.15% | 13.04 | 13.19 | 13.03 | 3,346,499 |
| Mar 22 2024 | 13.02 | 0.11 | 0.85% | 12.89 | 17.51 | 12.00 | 2,602,493 |
| Mar 21 2024 | 12.91 | 0.06 | 0.47% | 12.88 | 14.00 | 12.865 | 6,428,195 |
| Mar 20 2024 | 12.85 | -0.09 | -0.66% | 12.92 | 12.955 | 12.83 | 4,877,708 |
| Mar 19 2024 | 12.935 | -0.11 | -0.81% | 12.97 | 12.99 | 12.85 | 3,276,244 |
| Mar 18 2024 | 13.04 | 0.07 | 0.54% | 12.96 | 13.05 | 12.92 | 3,607,670 |
| Mar 15 2024 | 12.97 | -0.13 | -0.99% | 12.95 | 12.985 | 12.84 | 10,163,532 |
| Mar 14 2024 | 13.10 | 0.02 | 0.15% | 13.10 | 13.21 | 13.06 | 14,097,673 |
| Mar 13 2024 | 13.08 | -0.09 | -0.68% | 13.06 | 13.18 | 13.01 | 5,084,010 |
| Mar 12 2024 | 13.17 | -0.27 | -2.01% | 13.29 | 13.33 | 13.13 | 5,634,519 |
| Mar 11 2024 | 13.44 | -0.12 | -0.88% | 13.48 | 13.515 | 13.34 | 2,863,034 |
| Mar 07 2024 | 13.56 | -0.06 | -0.44% | 13.67 | 13.67 | 13.54 | 6,432,696 |
| Mar 06 2024 | 13.62 | 0.07 | 0.52% | 13.68 | 13.68 | 13.49 | 3,464,445 |
| Mar 05 2024 | 13.55 | 0.19 | 1.42% | 13.46 | 13.575 | 13.40 | 3,733,601 |
| Mar 04 2024 | 13.36 | -0.10 | -0.74% | 13.48 | 13.48 | 13.35 | 4,299,775 |
| Mar 03 2024 | 13.46 | -0.02 | -0.15% | 13.58 | 13.59 | 13.40 | 3,142,659 |
| Feb 29 2024 | 13.48 | -0.09 | -0.66% | 13.52 | 13.57 | 13.425 | 3,393,482 |
| Feb 28 2024 | 13.57 | 0.13 | 0.97% | 13.50 | 13.60 | 13.36 | 9,403,565 |
| Feb 27 2024 | 13.44 | 0.02 | 0.15% | 13.44 | 13.465 | 13.325 | 4,371,491 |
| Feb 26 2024 | 13.42 | -0.02 | -0.15% | 13.33 | 13.48 | 13.33 | 3,220,947 |
| Feb 25 2024 | 13.44 | 0.10 | 0.75% | 13.46 | 13.52 | 13.35 | 3,312,021 |
| Feb 22 2024 | 13.34 | 0.06 | 0.45% | 13.35 | 13.40 | 13.30 | 3,515,254 |
| Feb 21 2024 | 13.28 | 0.12 | 0.91% | 13.16 | 13.31 | 13.09 | 3,961,651 |
| Feb 20 2024 | 13.16 | -0.03 | -0.19% | 13.16 | 13.21 | 13.01 | 5,003,083 |
| Feb 19 2024 | 13.185 | 0.00 | 0.00% | 13.14 | 13.19 | 13.055 | 3,102,350 |
| Feb 18 2024 | 13.185 | 0.11 | 0.80% | 13.13 | 13.19 | 13.05 | 3,943,021 |
| Feb 15 2024 | 13.08 | 0.19 | 1.47% | 12.95 | 14.76 | 12.01 | 8,599,542 |
| Feb 14 2024 | 12.89 | 0.16 | 1.22% | 12.80 | 12.93 | 12.79 | 6,185,883 |
| Feb 13 2024 | 12.735 | -0.19 | -1.43% | 12.79 | 14.00 | 12.73 | 6,009,150 |
| Feb 12 2024 | 12.92 | -0.04 | -0.31% | 13.09 | 13.14 | 12.915 | 8,622,628 |
| Feb 11 2024 | 12.96 | 0.02 | 0.15% | 12.97 | 13.10 | 12.92 | 3,256,481 |
| Feb 08 2024 | 12.94 | -0.21 | -1.60% | 12.99 | 13.04 | 12.895 | 7,473,940 |
