TCL Electronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	16.06	16.18	15.50	15.67	-	-1.69%	14,788,039
May 8, 2026	15.80	16.00	15.38	15.94	15.94	-0.06%	9,276,099
May 7, 2026	15.35	16.09	14.91	15.95	15.95	5.84%	10,482,160
May 6, 2026	15.05	15.21	14.86	15.07	15.07	0.47%	4,041,248
May 5, 2026	15.20	15.26	14.83	15.00	15.00	-0.99%	984,789
May 4, 2026	15.02	15.50	14.96	15.15	15.15	0.87%	3,727,165
Apr 30, 2026	15.10	15.66	14.94	15.02	15.02	0.13%	9,577,000
Apr 29, 2026	14.04	15.05	14.02	15.00	15.00	5.63%	13,104,360
Apr 28, 2026	13.87	14.28	13.65	14.20	14.20	2.60%	7,026,000
Apr 27, 2026	13.70	13.99	13.69	13.84	13.84	1.24%	3,553,582
Apr 24, 2026	13.78	13.95	13.52	13.67	13.67	-0.65%	4,546,176
Apr 23, 2026	14.01	14.01	13.60	13.76	13.76	-1.78%	4,098,046
Apr 22, 2026	14.10	14.20	13.72	14.01	14.01	-1.20%	6,834,316
Apr 21, 2026	14.37	14.46	14.13	14.18	14.18	-1.12%	4,121,000
Apr 20, 2026	14.00	14.52	13.85	14.34	14.34	3.54%	9,027,000
Apr 17, 2026	13.92	13.92	13.57	13.85	13.85	0.73%	2,349,786
Apr 16, 2026	13.70	14.10	13.54	13.75	13.75	1.40%	6,237,000
Apr 15, 2026	13.78	13.96	13.45	13.56	13.56	-1.60%	4,992,698
Apr 14, 2026	14.00	14.12	13.51	13.78	13.78	-1.57%	9,762,002
Apr 13, 2026	14.56	14.56	13.70	14.00	14.00	-3.45%	11,211,540
Apr 10, 2026	14.58	14.72	14.12	14.50	14.50	-0.75%	8,073,539
Apr 9, 2026	14.40	14.71	14.10	14.61	14.61	1.53%	8,919,572
Apr 8, 2026	14.59	14.78	14.00	14.39	14.39	0.56%	16,809,650
Apr 2, 2026	13.82	14.32	13.51	14.31	14.31	3.40%	20,245,540
Apr 1, 2026	13.10	14.41	12.81	13.84	13.84	8.46%	47,465,755
Mar 31, 2026	12.50	12.95	12.15	12.76	12.76	3.07%	31,176,610
Mar 30, 2026	11.40	12.54	11.40	12.38	12.38	12.34%	66,423,000
Mar 27, 2026	11.05	11.31	10.90	11.02	11.02	-0.27%	5,400,357
Mar 26, 2026	11.41	11.41	10.97	11.05	11.05	-2.30%	4,254,000
Mar 25, 2026	11.21	11.66	11.16	11.31	11.31	0.80%	9,965,501
Mar 24, 2026	11.10	11.33	10.65	11.22	11.22	3.89%	8,247,676
Mar 23, 2026	10.90	10.98	10.56	10.80	10.80	-3.57%	5,548,000
Mar 20, 2026	11.28	11.45	11.04	11.20	11.20	-0.53%	3,537,000
Mar 19, 2026	11.38	11.38	11.15	11.26	11.26	-2.85%	4,824,200
Mar 18, 2026	11.50	11.68	11.37	11.59	11.59	0.87%	3,725,738
Mar 17, 2026	11.73	12.09	11.45	11.49	11.49	-1.63%	6,930,000
Mar 16, 2026	11.72	11.86	11.56	11.68	11.68	-0.34%	4,684,000
Mar 13, 2026	11.70	12.23	11.64	11.72	11.72	-1.76%	3,778,400
Mar 12, 2026	11.99	12.00	11.61	11.93	11.93	-0.25%	6,908,051
Mar 11, 2026	12.00	12.49	11.91	11.96	11.96	-0.33%	5,281,907
Mar 10, 2026	12.20	12.28	11.88	12.00	12.00	1.01%	6,373,200
Mar 9, 2026	11.90	12.00	11.60	11.88	11.88	-3.73%	6,530,900
Mar 6, 2026	11.47	12.45	11.38	12.34	12.34	7.49%	9,515,581
Mar 5, 2026	11.70	11.82	11.40	11.48	11.48	1.77%	5,366,300
Mar 4, 2026	11.33	11.52	11.11	11.28	11.28	-1.23%	5,330,186
Mar 3, 2026	12.15	12.15	11.32	11.42	11.42	-4.19%	5,545,575
Mar 2, 2026	12.15	12.20	11.80	11.92	11.92	-2.93%	6,532,602
Feb 27, 2026	11.95	12.31	11.75	12.28	12.28	2.76%	4,732,887
Feb 26, 2026	12.48	12.48	11.85	11.95	11.95	-3.86%	10,749,000
Feb 25, 2026	13.00	13.30	12.32	12.43	12.43	-3.87%	7,959,900