TCL Electronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.88	14.34	13.52	14.29	14.29	3.25%	6,246,941
May 29, 2026	13.95	14.00	13.61	13.84	13.84	-1.28%	8,543,366
May 28, 2026	14.32	14.36	13.79	14.02	14.02	-2.37%	10,004,100
May 27, 2026	14.72	14.78	14.23	14.36	14.36	-1.37%	11,108,486
May 26, 2026	15.55	15.55	14.34	14.56	14.56	-6.19%	16,324,937
May 22, 2026	15.72	15.80	15.36	15.52	15.52	-0.06%	5,797,544
May 21, 2026	15.78	16.10	15.36	15.53	15.53	-1.58%	9,453,198
May 20, 2026	15.62	16.19	15.50	15.78	15.78	1.02%	6,049,127
May 19, 2026	15.82	15.82	15.12	15.62	15.62	-1.01%	9,753,824
May 18, 2026	15.89	15.89	15.46	15.78	15.78	0.25%	6,891,943
May 15, 2026	15.94	15.94	15.47	15.74	15.74	-1.25%	9,021,775
May 14, 2026	15.96	16.00	15.38	15.94	15.94	2.44%	12,876,710
May 13, 2026	15.80	15.95	15.33	15.56	15.56	-1.52%	10,933,390
May 12, 2026	16.00	16.00	15.53	15.80	15.80	-	10,137,820
May 11, 2026	16.06	16.18	15.50	15.80	15.80	-0.88%	17,240,910
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