TCL Electronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.20	15.35	14.43	14.53	14.53	-1.82%	8,339,588
Jul 9, 2026	14.90	15.12	14.70	14.80	14.80	-1.99%	6,614,255
Jul 8, 2026	14.38	15.23	14.38	15.10	15.10	4.21%	9,359,515
Jul 7, 2026	14.74	15.18	14.23	14.49	14.49	-3.34%	7,661,457
Jul 6, 2026	13.59	15.07	13.39	14.99	14.99	11.87%	14,678,642
Jul 3, 2026	12.85	13.56	12.85	13.40	13.40	4.44%	5,868,920
Jul 2, 2026	12.89	13.19	12.63	12.83	12.83	-0.47%	4,112,846
Jun 30, 2026	12.93	13.22	12.59	12.89	12.89	-0.31%	6,064,840
Jun 29, 2026	12.61	12.97	12.41	12.93	12.93	2.54%	5,733,644
Jun 26, 2026	13.00	13.00	12.40	12.61	12.61	-0.39%	7,856,876
Jun 25, 2026	13.00	13.19	12.59	12.66	12.66	-3.36%	6,368,600
Jun 24, 2026	13.10	13.29	12.55	13.10	13.10	3.13%	10,763,010
Jun 23, 2026	13.39	13.47	12.98	13.20	12.70	0.84%	10,686,427
Jun 22, 2026	13.51	13.51	12.97	13.09	12.60	-3.11%	9,341,935
Jun 18, 2026	14.18	14.20	13.33	13.51	13.00	-6.25%	11,963,950
Jun 17, 2026	14.96	14.96	14.32	14.41	13.87	-1.50%	5,704,000
Jun 16, 2026	14.74	15.08	14.42	14.63	14.08	1.32%	10,095,520
Jun 15, 2026	14.20	14.77	14.10	14.44	13.90	2.85%	8,190,200
Jun 12, 2026	14.10	14.60	13.93	14.04	13.51	-0.35%	6,822,745
Jun 11, 2026	13.90	14.16	13.42	14.09	13.56	2.25%	9,652,149
Jun 10, 2026	13.70	13.90	13.60	13.78	13.26	-1.01%	4,517,070
Jun 9, 2026	13.71	13.97	13.41	13.92	13.39	1.46%	4,430,705
Jun 8, 2026	13.77	13.80	13.23	13.72	13.20	-0.87%	6,626,000
Jun 5, 2026	14.09	14.09	13.63	13.84	13.32	-1.77%	4,365,000
Jun 4, 2026	14.26	14.64	13.82	14.09	13.56	-1.12%	11,016,540
Jun 3, 2026	14.22	14.37	13.88	14.25	13.71	0.56%	7,729,469
Jun 2, 2026	14.29	14.40	13.82	14.17	13.64	-0.84%	6,529,768
Jun 1, 2026	13.88	14.34	13.52	14.29	13.75	3.25%	6,246,941
May 29, 2026	13.95	14.00	13.61	13.84	13.32	-1.28%	8,543,366
May 28, 2026	14.32	14.36	13.79	14.02	13.49	-2.37%	10,004,100
May 27, 2026	14.72	14.78	14.23	14.36	13.82	-1.37%	11,108,480
May 26, 2026	15.55	15.55	14.34	14.56	14.01	-6.19%	16,324,930
May 22, 2026	15.72	15.80	15.36	15.52	14.93	-0.06%	5,797,544
May 21, 2026	15.78	16.10	15.36	15.53	14.94	-1.58%	9,453,198
May 20, 2026	15.62	16.19	15.50	15.78	15.18	1.02%	6,049,127
May 19, 2026	15.82	15.82	15.12	15.62	15.03	-1.01%	9,753,824
May 18, 2026	15.89	15.89	15.46	15.78	15.18	0.25%	6,891,943
May 15, 2026	15.94	15.94	15.47	15.74	15.15	-1.25%	9,021,775
May 14, 2026	15.96	16.00	15.38	15.94	15.34	2.44%	12,876,710
May 13, 2026	15.80	15.95	15.33	15.56	14.97	-1.52%	10,933,390
May 12, 2026	16.00	16.00	15.53	15.80	15.20	-	10,137,820
May 11, 2026	16.06	16.18	15.50	15.80	15.20	-0.88%	17,240,910
May 8, 2026	15.80	16.00	15.38	15.94	15.34	-0.06%	9,276,099
May 7, 2026	15.35	16.09	14.91	15.95	15.35	5.84%	10,482,160
May 6, 2026	15.05	15.21	14.86	15.07	14.50	0.47%	4,041,248
May 5, 2026	15.20	15.26	14.83	15.00	14.43	-0.99%	984,789
May 4, 2026	15.02	15.50	14.96	15.15	14.58	0.87%	3,727,165
Apr 30, 2026	15.10	15.66	14.94	15.02	14.45	0.13%	9,577,000
Apr 29, 2026	14.04	15.05	14.02	15.00	14.43	5.63%	13,104,360
Apr 28, 2026	13.87	14.28	13.65	14.20	13.66	2.60%	7,026,000