Quantcast

Historical Stock Prices

TLC 
$5.83
*  
0.0699
1.18%
Get TLC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading TLC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 5.86 5.86 5.83 5.83 501
03/21/2019 5.8983 5.8999 5.8634 5.8999 1,766
03/20/2019 6.0299 6.0299 6.0299 6.0299 665
03/19/2019 6.1 6.1 5.78 5.78 1,360
03/18/2019 5.82 5.82 5.82 5.82 122
03/15/2019 5.85 5.85 5.82 5.8499 2,190
03/14/2019 6.13 6.13 5.82 5.932 3,300
03/13/2019 5.9 5.9 5.82 5.82 2,235
03/12/2019 5.99 5.99 5.82 5.83 1,726
03/11/2019 5.88 5.9727 5.8527 5.9727 1,076
03/08/2019 5.85 6.15 5.82 5.82 11,180
03/07/2019 6.25 6.25 5.82 5.83 1,115
03/06/2019 5.89 6.12 5.82 5.835 7,199
03/05/2019 5.93 5.981 5.88 5.88 9,386
03/04/2019 6.2 6.26 5.95 5.95 4,400
03/01/2019 5.92 6.25 5.91 6.05 4,132
02/28/2019 6.03 6.03 5.9856 6 2,390
02/27/2019 5.95 6.488 5.95 6.23 15,642
02/26/2019 5.9888 5.9888 5.95 5.95 640
02/25/2019 6.1 6.1 5.91 5.98 6,368
02/22/2019 6 6.01 6 6.01 933
02/21/2019 5.93 6.04 5.9 5.91 1,225
02/20/2019 5.9206 5.94 5.9206 5.94 695
02/19/2019 6 6 5.9367 5.98 3,047
02/15/2019 5.85 6.211 5.82 6.211 4,754
02/14/2019 6.01 6.51 5.82 5.93 18,346
02/13/2019 6.02 6.125 6 6 7,522
02/12/2019 6.1 6.1 6.04 6.04 2,115
02/11/2019 6.101 6.2386 6.101 6.2386 2,900
02/08/2019 6.01 6.425 6.01 6.24 1,600
02/07/2019 6.01 6.49 6.01 6.47 6,914
02/06/2019 5.8 6.41 5.8 5.9 5,217
02/05/2019 5.83 6 5.8 5.8 8,521
02/04/2019 5.96 5.9784 5.81 5.84 8,393
02/01/2019 6.01 6.02 5.95 5.96 8,363
01/31/2019 6.79 6.79 6.06 6.08 21,180
01/30/2019 6.35 6.75 6.3 6.6 20,158
01/29/2019 6.85 6.85 6.27 6.35 11,458
01/28/2019 6.4 6.85 6.4 6.61 17,355
01/25/2019 6.81 6.81 6.4 6.4 5,065
01/24/2019 7.72 7.8 6.4 6.42 2,350
01/23/2019 6.6 7.1989 6.43 6.9228 5,870
01/22/2019 7.5 7.5 6.6 6.6 9,989
01/18/2019 7.09 7.23 6.9 7.23 6,830
01/17/2019 6.5 7.4033 6.5 7.14 1,998
01/16/2019 6.6 6.6 6.2573 6.31 2,182
01/15/2019 6.16 6.6 6.151 6.6 11,131
01/14/2019 6.45 6.6 6.3 6.3 5,803
01/11/2019 7.19 7.19 6.2276 6.401 24,876
01/10/2019 7.25 7.25 7 7 3,648
01/09/2019 7.5 7.55 6.95 7 30,471
01/08/2019 8.45 8.45 6.9652 6.9957 42,058
01/07/2019 10 11 7.29 7.29 89,006
01/04/2019 5.95 5.95 5.95 5.95 500
01/03/2019 6.1 6.1 5.5 5.9014 4,155
01/02/2019 5.528 6.1 5.5 6.1 2,743
12/31/2018 5.5 5.5 5.5 5.5 800
12/28/2018 5.54 5.54 5.5 5.5 1,110
12/27/2018 5.49 5.98 5.49 5.5 2,106
12/26/2018 5.7335 5.7335 5.1 5.4892 7,932
12/24/2018 5.8001 5.8766 5.02 5.02 2,505
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio