Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tcl Electronics Holdings Ltd (OP: TCLHF )

0.7159 -0.0041 (-0.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.4845 0 +0.05(+11.51%)
May 24, 2022 0.4345 0 -0.01(-2.29%)
May 20, 2022 0.4447 0 -0.01(-1.29%)
May 18, 2022 0.4505 35 -0.01(-2.70%)
May 17, 2022 0.4630 0.4630 0.4630 0.4630 100 +0.01(+2.71%)
May 13, 2022 0.4508 25 +0.02(+3.61%)
May 12, 2022 0.4351 0.4351 0.4351 0.4351 650 -0.04(-7.54%)
May 05, 2022 0.4706 0 -0.01(-1.98%)
May 03, 2022 0.4801 0 +0.02(+4.78%)
May 02, 2022 0.4582 0.4582 0.4582 0.4582 260 +0.02(+4.33%)
Apr 29, 2022 0.4392 0.4392 0.4392 0.4392 1,000 +0.03(+6.91%)
Apr 27, 2022 0.4108 0 +0.00(+0.29%)
Apr 26, 2022 0.4096 0.4096 0.4096 0.4096 570 -0.01(-2.62%)
Apr 25, 2022 0.4206 0.4206 0.4206 0.4206 150 -0.03(-6.30%)
Apr 22, 2022 0.4489 0.4489 0.4489 0.4489 360 +0.02(+5.82%)
Apr 21, 2022 0.4505 0.4505 0.4242 0.4242 965 +0.00(+0.35%)
Apr 19, 2022 0.4227 0 +0.02(+4.73%)
Apr 14, 2022 0.4036 0 -0.01(-2.70%)
Apr 13, 2022 0.4148 0.4283 0.4148 0.4148 5,450 -0.03(-5.73%)
Apr 12, 2022 0.4400 0.4400 0.4400 0.4400 2,525 +0.02(+3.70%)
Apr 05, 2022 0.4243 0 -0.02(-4.74%)
Apr 04, 2022 0.4454 0.4454 0.4454 0.4454 157 +0.03(+6.05%)
Apr 01, 2022 0.4190 0.4200 0.4190 0.4200 4,000 -0.02(-4.81%)
Mar 31, 2022 0.4140 0.4412 0.4140 0.4412 5,333 +0.03(+6.24%)
Mar 30, 2022 0.4153 0.4153 0.4153 0.4153 2,020 -0.02(-5.57%)
Mar 29, 2022 0.4131 0.4398 0.4131 0.4398 2,500 +0.04(+8.86%)
Mar 25, 2022 0.4040 0 -0.04(-8.20%)
Mar 24, 2022 0.4401 0.4401 0.4401 0.4401 2,000 +0.01(+1.66%)
Mar 23, 2022 0.4329 0.4329 0.4329 0.4329 3,300 -0.00(-0.85%)
Mar 22, 2022 0.4366 0.4366 0.4366 0.4366 1,500 +0.02(+5.15%)
Mar 18, 2022 0.4152 0 +0.03(+8.04%)
Mar 16, 2022 0.3843 0 +0.05(+16.45%)
Mar 15, 2022 0.3300 0.3300 0.3236 0.3300 16,409 -0.05(-13.73%)
Mar 14, 2022 0.3589 0.3825 0.3589 0.3825 43,600 -0.04(-8.99%)
Mar 11, 2022 0.4203 0.4203 0.4203 0.4203 1,504 +0.01(+1.45%)
Mar 10, 2022 0.4143 0.4143 0.4143 0.4143 1,000 -0.02(-3.76%)
Mar 09, 2022 0.4131 0.4305 0.4131 0.4305 5,000 +0.04(+9.93%)
Mar 08, 2022 0.4084 0.4233 0.3916 0.3916 6,490 -0.06(-12.94%)
Mar 07, 2022 0.4498 0.4498 0.4498 0.4498 46,654 -0.01(-2.96%)
Mar 04, 2022 0.4595 0.4641 0.4571 0.4635 6,489 +0.00(+0.50%)
Mar 03, 2022 0.4612 0.4612 0.4612 0.4612 105 +0.00(+0.26%)
Mar 02, 2022 0.4600 0.4600 0.4600 0.4600 1,268 -0.01(-2.95%)
Feb 28, 2022 0.4740 91 +0.02(+5.33%)
Feb 24, 2022 0.4500 12 -0.03(-5.68%)
Feb 23, 2022 0.4755 0.4911 0.4755 0.4771 9,000 +0.02(+3.31%)
Feb 22, 2022 0.4831 0.4831 0.4617 0.4618 5,100 -0.03(-6.69%)
Feb 15, 2022 0.4949 0 +0.01(+1.79%)
Feb 14, 2022 0.4900 0.4987 0.4861 0.4862 17,385 -0.02(-4.67%)
Feb 11, 2022 0.4967 0.5100 0.4967 0.5100 20,100 +0.00(+0.00%)
Feb 10, 2022 0.5070 0.5274 0.5070 0.5100 5,199 +0.00(+0.00%)
Feb 08, 2022 0.5100 0 -0.03(-5.97%)
Feb 07, 2022 0.5132 0.5424 0.5132 0.5424 1,100 +0.02(+3.97%)
Feb 04, 2022 0.5217 0.5217 0.5217 0.5217 1,000 +0.01(+1.50%)
Feb 02, 2022 0.5140 0.5140 0.5140 0.5140 125 -0.00(-0.37%)
Jan 31, 2022 0.5159 0 -0.00(-0.14%)
Jan 28, 2022 0.5166 0.5166 0.5166 0.5166 125 +0.00(+0.00%)
Jan 27, 2022 0.5200 0.5200 0.5166 0.5166 1,400 -0.01(-1.03%)
Jan 26, 2022 0.5220 0.5220 0.5220 0.5220 1,100 +0.00(+0.38%)
Jan 25, 2022 0.5200 0.5249 0.5200 0.5200 3,600 -0.01(-2.16%)
Jan 24, 2022 0.5315 0.5315 0.5315 0.5315 1,995 -0.00(-0.19%)
Jan 21, 2022 0.5325 0.5325 0.5325 0.5325 1,000 -0.00(-0.58%)
Jan 20, 2022 0.5321 0.5356 0.5321 0.5356 2,201 +0.01(+1.96%)
Jan 19, 2022 0.5253 0.5253 0.5253 0.5253 305 +0.01(+1.00%)
Jan 14, 2022 0.5201 0 -0.03(-6.25%)
Jan 12, 2022 0.5548 20 +0.03(+6.30%)
Jan 11, 2022 0.5219 0.5425 0.5219 0.5219 6,175 -0.03(-5.02%)
Jan 10, 2022 0.5494 0.5495 0.5377 0.5495 5,595 +0.01(+1.76%)
Jan 07, 2022 0.5303 0.5400 0.5303 0.5400 3,430 +0.03(+5.88%)
Jan 06, 2022 0.5249 0.5415 0.5100 0.5100 4,200 -0.01(-1.09%)
Jan 05, 2022 0.4992 0.5320 0.4992 0.5156 5,851 -0.02(-4.52%)
Jan 04, 2022 0.5484 0.5484 0.5400 0.5400 1,320 +0.02(+4.15%)
Jan 03, 2022 0.4967 0.5185 0.4967 0.5185 42,399 +0.01(+1.39%)
Dec 31, 2021 0.5229 0.5229 0.5114 0.5114 11,040 +0.01(+2.79%)
Dec 29, 2021 0.4975 0.4975 0.4975 0 -0.03(-4.89%)
Dec 28, 2021 0.5231 0.5231 0.5231 0.5231 1,000 +0.02(+3.07%)
Dec 27, 2021 0.5063 0.5075 0.5063 0.5075 2,219 +0.01(+1.40%)
Dec 23, 2021 0.5004 0.5169 0.5004 0.5005 1,000 -0.03(-5.03%)
Dec 22, 2021 0.5270 0.5270 0.5270 0.5270 300 +0.03(+5.40%)
Dec 21, 2021 0.5000 0.5000 0.5000 0.5000 350 +0.01(+2.04%)
Dec 17, 2021 0.4900 0.4900 0.4900 0 -0.05(-9.36%)
Dec 13, 2021 0.5406 0.5406 0.5406 0 -0.01(-1.17%)
Dec 09, 2021 0.5470 0.5470 0.5470 0 +0.01(+1.18%)
Dec 08, 2021 0.5406 0.5406 0.5406 0.5406 1,000 -0.01(-1.71%)
Dec 07, 2021 0.5333 0.5500 0.5333 0.5500 1,083 +0.04(+7.32%)
Dec 06, 2021 0.5125 0.5460 0.5125 0.5125 2,353 -0.02(-3.70%)
Dec 03, 2021 0.5526 0.5526 0.5322 0.5322 910 -0.03(-5.92%)
Dec 02, 2021 0.5657 0.5657 0.5657 0.5657 2,100 +0.03(+5.44%)
Dec 01, 2021 0.5383 0.5383 0.5365 0.5365 8,200 +0.03(+5.61%)
Nov 30, 2021 0.5089 0.5089 0.5089 0.5080 11,832 +0.01(+2.05%)
Nov 29, 2021 0.5100 0.5202 0.4978 0.4978 31,789 -0.01(-2.10%)
Nov 26, 2021 0.5085 0.5085 0.5085 0.5085 100 -0.04(-7.43%)
Nov 24, 2021 0.5493 0.5493 0.5476 0.5493 2,025 +0.02(+3.31%)
Nov 23, 2021 0.5455 0.5490 0.5317 0.5317 12,000 -0.03(-5.02%)
Nov 22, 2021 0.5776 0.5776 0.5598 0.5598 454 -0.01(-2.22%)
Nov 18, 2021 0.5725 0.5725 0.5725 15 -0.02(-3.23%)
Nov 17, 2021 0.5553 0.5916 0.5553 0.5916 625 -0.00(-0.55%)
Nov 16, 2021 0.5949 0.5949 0.5800 0.5949 21,712 -0.00(-0.34%)
Nov 15, 2021 0.5772 0.5969 0.5772 0.5969 6,673 +0.03(+5.42%)
Nov 12, 2021 0.5662 0.5662 0.5662 0.5662 2,000 -0.00(-0.67%)
Nov 11, 2021 0.5700 0.5700 0.5600 0.5700 5,100 +0.05(+8.65%)
Nov 08, 2021 0.5246 0.5246 0.5246 1 -0.01(-2.44%)
Nov 05, 2021 0.5380 0.5499 0.5300 0.5377 10,012 -0.02(-3.93%)
Nov 04, 2021 0.5550 0.5597 0.5499 0.5597 4,907 +0.01(+2.36%)
Nov 03, 2021 0.5300 0.5468 0.5300 0.5468 13,976 +0.01(+1.64%)
Nov 02, 2021 0.5459 0.5459 0.5300 0.5380 10,909 -0.02(-3.41%)
Nov 01, 2021 0.5570 0.5570 0.5570 0.5570 1,000 +0.01(+1.42%)
Oct 29, 2021 0.5300 0.5492 0.5300 0.5492 8,175 +0.02(+4.41%)
Oct 28, 2021 0.5455 0.5455 0.5260 0.5260 580 +0.02(+3.52%)
Oct 27, 2021 0.5081 0.5081 0.5081 0.5081 164 +0.02(+5.11%)
Oct 26, 2021 0.5060 0.5060 0.4834 0.4834 11,248 -0.03(-5.99%)
Oct 25, 2021 0.5143 0.5143 0.5142 0.5142 9,850 +0.01(+1.28%)
Oct 22, 2021 0.5067 0.5084 0.5067 0.5077 7,783 -0.01(-2.63%)
Oct 21, 2021 0.5214 0.5214 0.5214 0.5214 150 +0.02(+4.34%)
Oct 20, 2021 0.4978 0.4997 0.4966 0.4997 9,010 +0.00(+0.20%)
Oct 19, 2021 0.4918 0.4987 0.4899 0.4987 1,101 +0.01(+2.34%)
Oct 18, 2021 0.4873 0.4897 0.4873 0.4873 473 -0.00(-0.49%)
Oct 15, 2021 0.4897 0.4897 0.4897 0.4897 1,500 +0.01(+1.05%)
Oct 14, 2021 0.4694 0.4997 0.4694 0.4846 7,380 +0.01(+1.25%)
Oct 11, 2021 0.4786 0.4786 0.4786 0 -0.01(-2.74%)
Oct 08, 2021 0.4813 0.5028 0.4813 0.4921 7,335 -0.01(-1.58%)
Oct 07, 2021 0.5000 0.5000 0.4871 0.5000 22,118 +0.01(+1.73%)
Oct 06, 2021 0.4915 0.4915 0.4827 0.4915 10,312 +0.01(+1.82%)
Oct 05, 2021 0.4842 0.4842 0.4827 0.4827 1,895 -0.02(-4.13%)
Oct 04, 2021 0.4891 0.5045 0.4800 0.5035 13,856 -0.01(-1.62%)
Oct 01, 2021 0.5118 0.5118 0.5118 0.5118 845 +0.00(+0.35%)
Sep 30, 2021 0.5136 0.5136 0.5100 0.5100 358 +0.01(+2.00%)
Sep 29, 2021 0.5172 0.5172 0.5000 0.5000 5,762 +0.00(+0.00%)
Sep 28, 2021 0.5000 0.5000 0.5000 0.5000 3,500 +0.01(+1.19%)
Sep 27, 2021 0.4941 0.5097 0.4941 0.4941 7,229 -0.01(-2.89%)
Sep 23, 2021 0.5088 0.5088 0.5088 0 -0.01(-2.15%)
Sep 22, 2021 0.5099 0.5200 0.5099 0.5200 11,650 +0.02(+4.12%)
Sep 21, 2021 0.5000 0.5047 0.4994 0.4994 22,534 -0.00(-0.12%)
Sep 20, 2021 0.4817 0.5163 0.4817 0.5000 24,870 -0.04(-7.13%)
Sep 17, 2021 0.5384 0.5384 0.5384 0.5384 700 +0.01(+1.34%)
Sep 16, 2021 0.5323 0.5323 0.5200 0.5313 4,404 -0.01(-1.61%)
Sep 15, 2021 0.5554 0.5554 0.5400 0.5400 2,491 -0.05(-8.12%)
Sep 13, 2021 0.5877 0.5877 0.5877 73 -0.00(-0.19%)
Sep 10, 2021 0.5589 0.6100 0.5589 0.5888 10,386 +0.02(+3.48%)
Sep 09, 2021 0.5342 0.5690 0.5342 0.5690 1,360 +0.01(+1.95%)
Sep 08, 2021 0.5825 0.5825 0.5580 0.5581 7,322 -0.03(-5.00%)
Sep 07, 2021 0.5788 0.5876 0.5514 0.5875 29,313 +0.03(+5.06%)
Sep 03, 2021 0.5592 0.5592 0.5488 0.5592 24,625 -0.00(-0.14%)
Sep 02, 2021 0.5621 0.5621 0.5600 0.5600 500 -0.01(-1.75%)
Sep 01, 2021 0.5300 0.5700 0.5300 0.5700 6,801 +0.06(+12.01%)
Aug 31, 2021 0.5089 0.5300 0.5089 0.5089 2,040 +0.00(+0.77%)
Aug 30, 2021 0.5174 0.5174 0.5050 0.5050 1,636 -0.02(-4.34%)
Aug 27, 2021 0.5278 0.5279 0.5118 0.5279 2,914 -0.00(-0.92%)
Aug 26, 2021 0.5328 0.5328 0.5318 0.5328 6,221 -0.02(-3.79%)
Aug 25, 2021 0.5444 0.5538 0.5444 0.5538 39,689 +0.01(+1.73%)
Aug 24, 2021 0.5100 0.5444 0.5100 0.5444 3,989 +0.03(+6.75%)
Aug 23, 2021 0.5100 0.5100 0.5100 0.5100 6,277 +0.00(+0.00%)
Aug 20, 2021 0.5100 0.5100 0.4965 0.5100 5,005 +0.00(+0.26%)
Aug 19, 2021 0.5169 0.5169 0.5005 0.5087 21,410 -0.02(-4.47%)
Aug 18, 2021 0.5500 0.5500 0.5325 0.5325 33,000 -0.01(-2.02%)
Aug 17, 2021 0.5350 0.5519 0.5350 0.5435 2,225 -0.00(-0.89%)
Aug 16, 2021 0.5484 0.5484 0.5484 0.5484 11,042 -0.00(-0.16%)
Aug 13, 2021 0.5584 0.5584 0.5402 0.5493 20,850 -0.02(-3.41%)
Aug 12, 2021 0.5687 0.5687 0.5687 0.5687 130 -0.01(-1.10%)
Aug 10, 2021 0.5750 0.5750 0.5750 10 +0.00(+0.00%)
Aug 06, 2021 0.5750 0.5750 0.5750 9,010 -0.01(-0.86%)
Aug 05, 2021 0.5800 0.5800 0.5800 0.5800 3,029 +0.01(+1.26%)
Aug 04, 2021 0.5821 0.5821 0.5728 0.5728 47,050 +0.03(+4.60%)
Aug 03, 2021 0.5476 0.5648 0.5476 0.5476 17,065 -0.02(-2.74%)
Aug 02, 2021 0.5999 0.5999 0.5630 0.5630 34,187 +0.04(+7.79%)
Jul 30, 2021 0.5223 0.5223 0.5200 0.5223 5,583 +0.00(+0.91%)
Jul 29, 2021 0.5017 0.5338 0.5014 0.5176 1,900 +0.02(+4.04%)
Jul 28, 2021 0.4975 0.4975 0.4975 0.4975 322 +0.00(+0.00%)
Jul 27, 2021 0.4975 0.4975 0.4852 0.4975 29,887 -0.02(-3.45%)
Jul 26, 2021 0.5261 0.5261 0.5153 0.5153 9,650 -0.01(-2.79%)
Jul 23, 2021 0.5547 0.5547 0.5301 0.5301 5,650 -0.02(-3.16%)
Jul 22, 2021 0.5304 0.5474 0.5304 0.5474 2,941 -0.01(-0.96%)
Jul 21, 2021 0.5517 0.5527 0.5400 0.5527 5,518 -0.01(-1.97%)
Jul 20, 2021 0.5638 0.5638 0.5637 0.5638 10,350 +0.00(+0.53%)
Jul 19, 2021 0.5715 0.5715 0.5540 0.5608 7,083 -0.03(-4.95%)
Jul 16, 2021 0.5900 0.5900 0.5900 0.5900 3,000 +0.00(+0.73%)
Jul 15, 2021 0.5870 0.5870 0.5511 0.5857 7,220 +0.02(+3.94%)
Jul 14, 2021 0.5634 0.5635 0.5634 0.5635 3,131 +0.00(+0.62%)
Jul 13, 2021 0.5948 0.5948 0.5600 0.5600 3,287 -0.04(-6.67%)
Jul 12, 2021 0.6200 0.6400 0.6000 0.6000 5,575 +0.04(+7.39%)
Jul 08, 2021 0.5587 0.5587 0.5587 51 +0.01(+1.01%)
Jul 07, 2021 0.5887 0.5887 0.5531 0.5531 13,470 -0.03(-4.64%)
Jul 06, 2021 0.5883 0.5883 0.5800 0.5800 2,161 -0.02(-2.68%)
Jul 02, 2021 0.5964 0.5964 0.5882 0.5960 9,427 +0.02(+2.76%)
Jul 01, 2021 0.6152 0.6152 0.5800 0.5800 1,128 -0.03(-5.55%)
Jun 30, 2021 0.6000 0.6141 0.6000 0.6141 19,550 +0.01(+1.71%)
Jun 29, 2021 0.6074 0.6074 0.6038 0.6038 518 -0.01(-1.02%)
Jun 28, 2021 0.6000 0.6100 0.6000 0.6100 888 -0.01(-1.45%)
Jun 25, 2021 0.6200 0.6200 0.5876 0.6190 10,424 -0.00(-0.16%)
Jun 24, 2021 0.6100 0.6200 0.6100 0.6200 3,090 +0.02(+2.79%)
Jun 23, 2021 0.6032 0.6032 0.6032 0.6032 610 +0.00(+0.02%)
Jun 22, 2021 0.6031 0.6031 0.6031 0.6031 100 +0.02(+3.15%)
Jun 18, 2021 0.5847 0.5847 0.5847 0 -0.01(-2.40%)
Jun 17, 2021 0.6005 0.6005 0.5991 0.5991 2,288 +0.04(+6.77%)
Jun 16, 2021 0.5973 0.5973 0.5611 0.5611 9,915 -0.04(-6.48%)
Jun 15, 2021 0.6076 0.6076 0.6000 0.6000 2,640 -0.03(-4.76%)
Jun 14, 2021 0.6365 0.6365 0.6300 0.6300 1,320 +0.01(+1.51%)
Jun 11, 2021 0.6374 0.6374 0.6112 0.6206 53,605 -0.03(-4.52%)
Jun 10, 2021 0.6537 0.6537 0.6330 0.6500 5,722 +0.03(+4.00%)
Jun 09, 2021 0.6340 0.6340 0.6250 0.6250 1,150 -0.03(-3.85%)
Jun 08, 2021 0.6423 0.6624 0.6375 0.6500 16,842 +0.02(+3.97%)
Jun 07, 2021 0.6688 0.6688 0.6252 0.6252 6,055 -0.05(-7.07%)
Jun 04, 2021 0.6536 0.6740 0.6536 0.6728 56,367 +0.04(+6.12%)
Jun 03, 2021 0.6340 0.6752 0.6340 0.6340 2,925 -0.05(-7.92%)
Jun 02, 2021 0.6885 0.6885 0.6772 0.6885 1,630 +0.02(+3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.