TCL Electronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.57	12.71	12.40	12.59	12.59	-0.08%	3,631,788
Feb 12, 2026	12.70	12.78	12.30	12.60	12.60	-0.79%	3,763,029
Feb 11, 2026	13.05	13.05	12.51	12.70	12.70	-0.78%	3,470,501
Feb 10, 2026	12.36	13.07	12.26	12.80	12.80	4.07%	6,799,207
Feb 9, 2026	12.90	13.10	12.23	12.30	12.30	-1.99%	7,100,126
Feb 6, 2026	12.43	12.85	12.22	12.55	12.55	0.97%	7,885,900
Feb 5, 2026	12.77	12.77	12.31	12.43	12.43	-1.35%	5,463,603
Feb 4, 2026	12.50	12.70	12.13	12.60	12.60	1.61%	7,869,114
Feb 3, 2026	11.50	12.40	11.50	12.40	12.40	5.98%	8,504,600
Feb 2, 2026	11.99	11.99	11.38	11.70	11.70	-2.58%	11,321,920
Jan 30, 2026	12.02	12.19	11.85	12.01	12.01	-0.08%	9,775,200
Jan 29, 2026	12.38	12.38	11.98	12.02	12.02	-2.91%	9,808,767
Jan 28, 2026	12.52	12.65	12.30	12.38	12.38	-1.12%	7,549,384
Jan 27, 2026	12.89	13.01	12.47	12.52	12.52	-2.64%	6,733,577
Jan 26, 2026	12.29	13.06	11.97	12.86	12.86	4.64%	19,468,660
Jan 23, 2026	12.23	12.63	12.16	12.29	12.29	0.49%	11,878,310
Jan 22, 2026	12.53	12.67	11.97	12.23	12.23	-2.16%	15,390,720
Jan 21, 2026	12.52	12.92	11.51	12.50	12.50	14.78%	55,749,780
Jan 20, 2026	11.17	11.69	10.85	10.89	10.89	-2.51%	14,650,470
Jan 19, 2026	10.20	11.20	10.06	11.17	11.17	13.40%	25,343,870
Jan 16, 2026	9.97	9.97	9.80	9.85	9.85	-0.51%	3,981,000
Jan 15, 2026	9.97	10.03	9.84	9.90	9.90	-0.70%	5,296,000
Jan 14, 2026	10.14	10.14	9.88	9.97	9.97	-0.40%	7,584,230
Jan 13, 2026	10.29	10.42	9.82	10.01	10.01	-2.63%	9,174,979
Jan 12, 2026	10.53	10.56	10.23	10.28	10.28	-2.19%	4,969,451
Jan 9, 2026	10.46	10.67	10.42	10.51	10.51	0.10%	3,346,000
Jan 8, 2026	10.49	10.67	10.36	10.50	10.50	0.10%	5,638,500
Jan 7, 2026	10.47	10.55	10.24	10.49	10.49	1.65%	3,584,817
Jan 6, 2026	10.23	10.53	10.20	10.32	10.32	0.88%	3,720,755
Jan 5, 2026	10.56	10.61	10.22	10.23	10.23	-2.29%	5,221,200
Jan 2, 2026	10.38	10.53	10.33	10.47	10.47	0.87%	756,098
Dec 31, 2025	10.33	10.48	10.30	10.38	10.38	0.68%	1,981,000
Dec 30, 2025	10.25	10.40	10.12	10.31	10.31	-0.39%	2,379,000
Dec 29, 2025	10.76	10.88	10.15	10.35	10.35	-3.81%	8,312,674
Dec 24, 2025	10.71	10.78	10.55	10.76	10.76	0.19%	2,544,505
Dec 23, 2025	10.91	11.08	10.66	10.74	10.74	-2.72%	3,826,673
Dec 22, 2025	11.02	11.17	10.81	11.04	11.04	-0.63%	4,985,894
Dec 19, 2025	10.82	11.14	10.82	11.11	11.11	3.16%	6,771,000
Dec 18, 2025	11.11	11.34	10.72	10.77	10.77	-3.06%	7,140,220
Dec 17, 2025	11.35	11.35	10.92	11.11	11.11	1.09%	4,483,200
Dec 16, 2025	11.01	11.16	10.87	10.99	10.99	-1.43%	4,084,000
Dec 15, 2025	11.30	11.44	11.05	11.15	11.15	-1.93%	5,374,975
Dec 12, 2025	11.02	11.44	11.02	11.37	11.37	3.65%	6,679,580
Dec 11, 2025	10.94	11.04	10.80	10.97	10.97	0.27%	4,151,000
Dec 10, 2025	11.00	11.08	10.77	10.94	10.94	-1.17%	3,503,076
Dec 9, 2025	11.27	11.43	10.97	11.07	11.07	-1.77%	7,862,566
Dec 8, 2025	11.11	11.33	10.73	11.27	11.27	1.62%	10,698,690
Dec 5, 2025	10.98	11.16	10.86	11.09	11.09	0.91%	5,713,806
Dec 4, 2025	11.13	11.56	10.90	10.99	10.99	-0.72%	10,656,850
Dec 3, 2025	10.71	11.18	10.64	11.07	11.07	3.36%	13,253,500