TCL Corp (000100.SHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4.79 | 4.88 | 4.77 | 4.86 | +0.83% | 550,604,632 |
| 2026-08-06 | 4.78 | 4.86 | 4.75 | 4.82 | -1.03% | 531,895,938 |
| 2026-08-05 | 4.75 | 4.90 | 4.73 | 4.87 | +2.10% | 746,997,562 |
| 2026-08-04 | 4.72 | 4.79 | 4.71 | 4.77 | +1.49% | 427,006,906 |
| 2026-08-03 | 4.66 | 4.72 | 4.65 | 4.70 | -0.63% | 439,371,594 |
| 2026-07-31 | 4.87 | 4.92 | 4.73 | 4.73 | +0.21% | 716,022,250 |
| 2026-07-30 | 4.85 | 4.88 | 4.70 | 4.72 | -4.26% | 720,688,000 |
| 2026-07-29 | 4.88 | 4.96 | 4.78 | 4.93 | +0.41% | 533,903,312 |
| 2026-07-28 | 4.99 | 5.04 | 4.90 | 4.91 | -3.73% | 525,575,875 |
| 2026-07-27 | 5.05 | 5.11 | 4.91 | 5.10 | +1.19% | 504,234,531 |
| 2026-07-24 | 5.07 | 5.11 | 5.02 | 5.04 | -2.33% | 427,524,219 |
| 2026-07-23 | 5.15 | 5.19 | 5.06 | 5.16 | +0.19% | 602,774,875 |
| 2026-07-22 | 5.24 | 5.32 | 5.13 | 5.15 | -3.74% | 852,378,938 |
| 2026-07-21 | 5.00 | 5.35 | 4.99 | 5.35 | +7.65% | 1,204,324,400 |
| 2026-07-20 | 5.01 | 5.10 | 4.89 | 4.97 | -0.60% | 836,572,875 |
| 2026-07-17 | 4.96 | 5.06 | 4.85 | 5.00 | +0.40% | 915,428,438 |
| 2026-07-16 | 4.90 | 5.07 | 4.88 | 4.98 | -0.80% | 659,625,438 |
| 2026-07-15 | 5.23 | 5.24 | 4.95 | 5.02 | -2.14% | 828,052,250 |
| 2026-07-14 | 4.99 | 5.16 | 4.91 | 5.13 | +6.65% | 1,127,272,500 |
| 2026-07-13 | 5.07 | 5.11 | 4.76 | 4.81 | -6.05% | 1,099,352,100 |
| 2026-07-10 | 5.37 | 5.49 | 5.12 | 5.12 | -4.48% | 1,307,689,000 |
| 2026-07-09 | 5.05 | 5.38 | 5.05 | 5.36 | +6.35% | 1,382,947,100 |
| 2026-07-08 | 5.19 | 5.31 | 4.93 | 5.04 | -4.18% | 1,172,413,600 |
| 2026-07-07 | 5.19 | 5.41 | 5.12 | 5.26 | +1.35% | 1,221,272,200 |
| 2026-07-06 | 5.60 | 5.63 | 5.18 | 5.19 | -8.14% | 1,648,447,900 |
| 2026-07-03 | 5.77 | 5.95 | 5.48 | 5.65 | -4.56% | 1,663,171,200 |
| 2026-07-02 | 5.88 | 6.18 | 5.51 | 5.92 | -3.27% | 2,469,846,000 |
| 2026-07-01 | 5.98 | 6.26 | 5.86 | 6.12 | +5.15% | 2,605,923,800 |
| 2026-06-30 | 5.35 | 5.82 | 5.33 | 5.82 | +10.02% | 1,171,830,500 |
| 2026-06-29 | 5.43 | 5.57 | 5.20 | 5.29 | -2.04% | 1,708,460,900 |
| 2026-06-26 | 5.36 | 5.67 | 5.29 | 5.40 | +1.12% | 2,440,347,200 |
| 2026-06-25 | 5.07 | 5.34 | 5.02 | 5.34 | +10.10% | 2,258,480,800 |
| 2026-06-24 | 4.80 | 4.95 | 4.75 | 4.85 | +0.00% | 1,176,594,400 |
| 2026-06-23 | 4.94 | 5.01 | 4.80 | 4.85 | -2.81% | 1,122,654,800 |
| 2026-06-22 | 5.10 | 5.17 | 4.90 | 4.99 | -0.20% | 1,495,375,100 |
| 2026-06-18 | 5.21 | 5.24 | 4.98 | 5.00 | -2.34% | 1,804,161,000 |
| 2026-06-17 | 4.60 | 5.12 | 4.59 | 5.12 | +10.11% | 2,131,314,000 |
| 2026-06-16 | 4.60 | 4.78 | 4.59 | 4.65 | +0.65% | 1,052,758,000 |
| 2026-06-15 | 4.57 | 4.66 | 4.53 | 4.62 | +1.54% | 924,068,875 |
| 2026-06-12 | 4.59 | 4.65 | 4.45 | 4.55 | +0.89% | 1,201,376,000 |
| 2026-06-11 | 4.55 | 4.60 | 4.45 | 4.51 | -3.43% | 892,782,812 |
| 2026-06-10 | 4.77 | 4.78 | 4.58 | 4.67 | -3.91% | 1,021,078,000 |
| 2026-06-09 | 4.74 | 4.90 | 4.63 | 4.86 | +4.52% | 1,217,831,500 |
| 2026-06-08 | 4.74 | 4.89 | 4.61 | 4.65 | -4.91% | 1,301,208,600 |
| 2026-06-05 | 4.89 | 5.15 | 4.82 | 4.89 | -0.61% | 1,885,116,900 |
| 2026-06-04 | 4.72 | 5.03 | 4.68 | 4.92 | +3.80% | 2,130,546,000 |
| 2026-06-03 | 4.66 | 4.87 | 4.66 | 4.74 | +7.00% | 2,385,333,000 |
| 2026-06-02 | 4.38 | 4.45 | 4.26 | 4.43 | +0.68% | 785,849,950 |
| 2026-06-01 | 4.27 | 4.53 | 4.27 | 4.40 | +2.80% | 1,025,329,447 |
| 2026-05-29 | 4.57 | 4.57 | 4.26 | 4.28 | -6.75% | 1,115,623,000 |
| 2026-05-28 | 4.60 | 4.69 | 4.48 | 4.59 | -1.92% | 980,113,812 |
| 2026-05-27 | 4.66 | 4.93 | 4.61 | 4.68 | +0.65% | 1,570,369,900 |
| 2026-05-26 | 4.38 | 4.73 | 4.37 | 4.65 | +4.73% | 1,675,259,000 |
| 2026-05-25 | 4.38 | 4.51 | 4.33 | 4.44 | +1.37% | 1,238,183,000 |
| 2026-05-22 | 4.25 | 4.45 | 4.13 | 4.38 | +0.23% | 1,959,676,900 |
| 2026-05-21 | 4.56 | 4.65 | 4.24 | 4.37 | +3.31% | 2,388,193,800 |
| 2026-05-20 | 4.27 | 4.29 | 4.18 | 4.23 | -1.63% | 448,676,312 |
| 2026-05-19 | 4.20 | 4.31 | 4.16 | 4.30 | +1.90% | 484,609,406 |
| 2026-05-18 | 4.18 | 4.25 | 4.12 | 4.22 | +0.96% | 431,744,375 |
| 2026-05-15 | 4.31 | 4.33 | 4.17 | 4.18 | -2.34% | 676,399,312 |
| 2026-05-14 | 4.37 | 4.41 | 4.28 | 4.28 | -2.06% | 462,341,125 |
| 2026-05-13 | 4.26 | 4.37 | 4.25 | 4.37 | +2.34% | 551,519,250 |
| 2026-05-12 | 4.35 | 4.35 | 4.26 | 4.27 | -1.61% | 532,919,312 |
| 2026-05-11 | 4.24 | 4.38 | 4.24 | 4.34 | +2.84% | 913,525,875 |
| 2026-05-08 | 4.28 | 4.29 | 4.18 | 4.22 | -1.86% | 649,310,062 |
| 2026-05-07 | 4.35 | 4.41 | 4.29 | 4.30 | +0.23% | 690,066,312 |
| 2026-05-06 | 4.29 | 4.32 | 4.24 | 4.29 | +0.47% | 599,708,812 |
| 2026-04-30 | 4.41 | 4.47 | 4.26 | 4.27 | -1.16% | 695,794,312 |
| 2026-04-29 | 4.24 | 4.33 | 4.22 | 4.32 | +1.41% | 417,338,219 |
| 2026-04-28 | 4.30 | 4.33 | 4.23 | 4.26 | -0.93% | 310,035,000 |
| 2026-04-27 | 4.22 | 4.34 | 4.20 | 4.30 | +1.65% | 377,929,000 |
| 2026-04-24 | 4.25 | 4.25 | 4.17 | 4.23 | -0.70% | 285,344,375 |
| 2026-04-23 | 4.35 | 4.36 | 4.24 | 4.26 | -2.07% | 382,951,531 |
| 2026-04-22 | 4.31 | 4.37 | 4.30 | 4.35 | +0.23% | 335,367,719 |
| 2026-04-21 | 4.36 | 4.38 | 4.28 | 4.34 | -0.69% | 354,824,062 |
| 2026-04-20 | 4.31 | 4.41 | 4.30 | 4.37 | +1.63% | 383,103,938 |
| 2026-04-17 | 4.32 | 4.35 | 4.28 | 4.30 | -0.69% | 238,224,797 |
| 2026-04-16 | 4.36 | 4.36 | 4.26 | 4.33 | -0.46% | 325,095,188 |
| 2026-04-15 | 4.40 | 4.41 | 4.34 | 4.35 | -0.68% | 271,031,906 |
| 2026-04-14 | 4.38 | 4.44 | 4.35 | 4.38 | +1.15% | 322,858,906 |
| 2026-04-13 | 4.30 | 4.37 | 4.26 | 4.33 | -0.23% | 284,025,000 |
| 2026-04-10 | 4.34 | 4.40 | 4.33 | 4.34 | +1.17% | 347,657,000 |
| 2026-04-09 | 4.26 | 4.30 | 4.24 | 4.29 | -0.46% | 258,618,203 |
| 2026-04-08 | 4.25 | 4.32 | 4.18 | 4.31 | +4.11% | 463,759,055 |
| 2026-04-07 | 4.17 | 4.19 | 4.11 | 4.14 | -0.48% | 201,792,797 |
| 2026-04-03 | 4.20 | 4.23 | 4.15 | 4.16 | -0.95% | 208,994,406 |
| 2026-04-02 | 4.29 | 4.30 | 4.18 | 4.20 | -2.78% | 360,442,500 |
| 2026-04-01 | 4.33 | 4.34 | 4.27 | 4.32 | +1.17% | 301,631,094 |
| 2026-03-31 | 4.33 | 4.36 | 4.26 | 4.27 | -2.06% | 312,217,406 |
| 2026-03-30 | 4.27 | 4.36 | 4.26 | 4.36 | +0.69% | 306,362,812 |
| 2026-03-27 | 4.25 | 4.34 | 4.24 | 4.33 | +1.41% | 222,956,984 |
| 2026-03-26 | 4.33 | 4.36 | 4.25 | 4.27 | -1.61% | 241,153,703 |
| 2026-03-25 | 4.37 | 4.40 | 4.31 | 4.34 | -0.46% | 330,880,000 |
| 2026-03-24 | 4.26 | 4.37 | 4.20 | 4.36 | +3.81% | 344,033,531 |
| 2026-03-23 | 4.34 | 4.35 | 4.18 | 4.20 | -5.19% | 547,796,500 |
| 2026-03-20 | 4.49 | 4.56 | 4.42 | 4.43 | -0.89% | 342,585,531 |
| 2026-03-19 | 4.51 | 4.53 | 4.45 | 4.47 | -2.19% | 313,157,875 |
| 2026-03-18 | 4.60 | 4.61 | 4.48 | 4.57 | +0.00% | 370,099,125 |
| 2026-03-17 | 4.67 | 4.71 | 4.57 | 4.57 | -1.93% | 400,718,219 |
| 2026-03-16 | 4.81 | 4.83 | 4.61 | 4.66 | -3.52% | 656,408,562 |
| 2026-03-13 | 4.85 | 4.93 | 4.81 | 4.83 | -1.23% | 391,003,594 |
| 2026-03-12 | 4.86 | 4.95 | 4.81 | 4.89 | +0.20% | 435,186,312 |
| 2026-03-11 | 4.80 | 4.91 | 4.80 | 4.88 | +1.04% | 418,581,406 |
| 2026-03-10 | 4.86 | 4.94 | 4.81 | 4.83 | +1.26% | 384,433,219 |
| 2026-03-09 | 4.73 | 4.80 | 4.65 | 4.77 | -1.45% | 560,352,688 |
| 2026-03-06 | 4.90 | 4.91 | 4.73 | 4.84 | -2.81% | 634,171,625 |
| 2026-03-05 | 4.84 | 5.08 | 4.84 | 4.98 | +5.06% | 792,256,062 |
| 2026-03-04 | 4.72 | 4.88 | 4.70 | 4.74 | -0.21% | 421,814,219 |
| 2026-03-03 | 4.95 | 5.00 | 4.74 | 4.75 | -4.04% | 498,267,531 |
| 2026-03-02 | 4.89 | 5.03 | 4.87 | 4.95 | -0.40% | 542,906,625 |
| 2026-02-27 | 4.84 | 5.01 | 4.83 | 4.97 | +3.11% | 661,155,938 |
| 2026-02-26 | 4.87 | 4.91 | 4.79 | 4.82 | -0.82% | 336,666,406 |
| 2026-02-25 | 4.78 | 4.91 | 4.77 | 4.86 | +1.25% | 453,041,906 |
| 2026-02-24 | 4.66 | 4.82 | 4.66 | 4.80 | +5.26% | 733,314,875 |
| 2026-02-13 | 4.62 | 4.64 | 4.56 | 4.56 | -1.51% | 307,524,812 |
| 2026-02-12 | 4.71 | 4.73 | 4.60 | 4.63 | -1.91% | 446,920,312 |
| 2026-02-11 | 4.82 | 4.85 | 4.71 | 4.72 | -2.28% | 355,049,125 |
| 2026-02-10 | 4.89 | 4.90 | 4.79 | 4.83 | -1.43% | 406,093,188 |
| 2026-02-09 | 4.95 | 4.97 | 4.86 | 4.90 | +0.00% | 374,377,969 |
| 2026-02-06 | 4.90 | 4.99 | 4.85 | 4.90 | -1.41% | 385,742,719 |
| 2026-02-05 | 4.89 | 4.99 | 4.83 | 4.97 | +1.02% | 484,537,906 |
| 2026-02-04 | 4.76 | 4.94 | 4.75 | 4.92 | +2.71% | 529,832,188 |
| 2026-02-03 | 4.83 | 4.84 | 4.70 | 4.79 | +0.84% | 430,152,188 |
| 2026-02-02 | 4.77 | 4.87 | 4.74 | 4.75 | -2.06% | 368,694,406 |
| 2026-01-30 | 4.92 | 4.96 | 4.67 | 4.85 | -1.82% | 675,490,500 |
| 2026-01-29 | 5.05 | 5.10 | 4.92 | 4.94 | -2.37% | 619,858,500 |
| 2026-01-28 | 5.07 | 5.13 | 5.01 | 5.06 | -0.78% | 527,384,188 |
| 2026-01-27 | 5.00 | 5.14 | 4.98 | 5.10 | +1.39% | 663,742,000 |
| 2026-01-26 | 5.06 | 5.15 | 5.00 | 5.03 | -0.40% | 568,898,812 |
| 2026-01-23 | 4.90 | 5.13 | 4.88 | 5.05 | +2.85% | 1,010,679,100 |
| 2026-01-22 | 5.00 | 5.02 | 4.86 | 4.91 | -1.60% | 525,750,000 |
| 2026-01-21 | 4.98 | 5.08 | 4.94 | 4.99 | +0.40% | 651,694,062 |
| 2026-01-20 | 4.99 | 4.99 | 4.86 | 4.97 | -0.20% | 494,311,625 |
| 2026-01-19 | 4.81 | 5.03 | 4.77 | 4.98 | +3.11% | 649,573,500 |
| 2026-01-16 | 4.98 | 5.01 | 4.79 | 4.83 | -2.42% | 703,321,256 |
| 2026-01-15 | 4.92 | 5.08 | 4.92 | 4.95 | -0.20% | 727,208,928 |
| 2026-01-14 | 4.87 | 5.23 | 4.85 | 4.96 | +4.20% | 1,687,406,386 |
| 2026-01-13 | 4.76 | 4.86 | 4.69 | 4.76 | -0.21% | 596,346,455 |
| 2026-01-12 | 4.74 | 4.83 | 4.73 | 4.77 | +0.21% | 574,880,848 |
| 2026-01-09 | 4.64 | 4.90 | 4.62 | 4.76 | +2.59% | 850,405,396 |
| 2026-01-08 | 4.71 | 4.72 | 4.63 | 4.64 | -1.49% | 617,620,501 |
| 2026-01-07 | 4.87 | 4.88 | 4.68 | 4.71 | -4.46% | 1,020,313,494 |
| 2026-01-06 | 4.64 | 5.01 | 4.64 | 4.93 | +8.35% | 1,569,359,806 |
| 2026-01-05 | 4.55 | 4.62 | 4.51 | 4.55 | +0.22% | 397,577,147 |
| 2025-12-31 | 4.54 | 4.58 | 4.48 | 4.54 | +0.00% | 280,507,415 |
| 2025-12-30 | 4.46 | 4.59 | 4.45 | 4.54 | +1.11% | 390,725,099 |
| 2025-12-29 | 4.45 | 4.57 | 4.43 | 4.49 | +1.13% | 423,839,857 |
| 2025-12-26 | 4.46 | 4.48 | 4.39 | 4.44 | -0.67% | 301,675,952 |
| 2025-12-25 | 4.52 | 4.53 | 4.46 | 4.47 | -1.32% | 192,738,137 |
| 2025-12-24 | 4.48 | 4.53 | 4.44 | 4.53 | +0.89% | 255,814,517 |
| 2025-12-23 | 4.49 | 4.55 | 4.47 | 4.49 | +0.00% | 262,151,887 |
| 2025-12-22 | 4.58 | 4.59 | 4.46 | 4.49 | -2.18% | 373,645,765 |
| 2025-12-19 | 4.59 | 4.65 | 4.53 | 4.59 | +0.00% | 324,805,448 |
| 2025-12-18 | 4.64 | 4.66 | 4.55 | 4.59 | -1.71% | 363,557,784 |
| 2025-12-17 | 4.55 | 4.68 | 4.54 | 4.67 | +2.41% | 509,498,463 |
| 2025-12-16 | 4.52 | 4.59 | 4.48 | 4.56 | +1.11% | 518,594,628 |
| 2025-12-15 | 4.48 | 4.58 | 4.47 | 4.51 | +0.22% | 325,815,762 |
| 2025-12-12 | 4.44 | 4.54 | 4.42 | 4.50 | +1.58% | 415,477,699 |
| 2025-12-11 | 4.48 | 4.51 | 4.42 | 4.43 | -1.34% | 279,508,760 |
| 2025-12-10 | 4.45 | 4.54 | 4.42 | 4.49 | +0.45% | 308,008,268 |
| 2025-12-09 | 4.48 | 4.52 | 4.43 | 4.47 | -0.22% | 344,025,215 |
| 2025-12-08 | 4.53 | 4.59 | 4.47 | 4.48 | -1.54% | 514,337,026 |
| 2025-12-05 | 4.35 | 4.56 | 4.34 | 4.55 | +4.36% | 809,699,089 |
| 2025-12-04 | 4.31 | 4.37 | 4.30 | 4.36 | +0.46% | 391,982,763 |
| 2025-12-03 | 4.18 | 4.40 | 4.17 | 4.34 | +4.08% | 710,619,703 |
| 2025-12-02 | 4.19 | 4.21 | 4.14 | 4.17 | -0.71% | 192,166,077 |
| 2025-12-01 | 4.08 | 4.20 | 4.07 | 4.20 | +2.69% | 328,809,150 |
| 2025-11-28 | 4.07 | 4.09 | 4.05 | 4.09 | +0.49% | 129,611,752 |
| 2025-11-27 | 4.08 | 4.10 | 4.06 | 4.07 | -0.25% | 140,070,608 |
| 2025-11-26 | 4.09 | 4.11 | 4.07 | 4.08 | -0.24% | 164,077,178 |
| 2025-11-25 | 4.09 | 4.12 | 4.08 | 4.09 | +0.49% | 178,829,614 |
| 2025-11-24 | 4.07 | 4.09 | 4.04 | 4.07 | +0.49% | 229,573,953 |
| 2025-11-21 | 4.13 | 4.14 | 4.05 | 4.05 | -2.64% | 372,847,408 |
| 2025-11-20 | 4.20 | 4.23 | 4.16 | 4.16 | -0.72% | 231,515,141 |
| 2025-11-19 | 4.24 | 4.25 | 4.16 | 4.19 | -1.18% | 259,634,659 |
| 2025-11-18 | 4.30 | 4.32 | 4.22 | 4.24 | -1.62% | 297,383,894 |
| 2025-11-17 | 4.36 | 4.40 | 4.29 | 4.31 | -1.15% | 292,198,969 |
| 2025-11-14 | 4.40 | 4.44 | 4.36 | 4.36 | -1.36% | 288,463,261 |
| 2025-11-13 | 4.41 | 4.46 | 4.38 | 4.42 | +0.68% | 315,978,302 |
| 2025-11-12 | 4.42 | 4.44 | 4.34 | 4.39 | -0.23% | 338,772,468 |
| 2025-11-11 | 4.43 | 4.47 | 4.40 | 4.40 | -0.68% | 362,302,917 |
| 2025-11-10 | 4.30 | 4.45 | 4.28 | 4.43 | +3.02% | 741,865,396 |
| 2025-11-07 | 4.27 | 4.34 | 4.24 | 4.30 | +0.23% | 389,717,849 |
| 2025-11-06 | 4.29 | 4.30 | 4.26 | 4.29 | +0.00% | 266,832,932 |
| 2025-11-05 | 4.22 | 4.32 | 4.20 | 4.29 | +0.94% | 287,813,837 |
| 2025-11-04 | 4.33 | 4.34 | 4.24 | 4.25 | -2.07% | 294,280,733 |
| 2025-11-03 | 4.33 | 4.35 | 4.28 | 4.34 | +0.70% | 383,085,606 |
| 2025-10-31 | 4.36 | 4.39 | 4.31 | 4.31 | +0.47% | 500,312,205 |
| 2025-10-30 | 4.25 | 4.37 | 4.23 | 4.29 | +0.70% | 580,833,546 |
| 2025-10-29 | 4.19 | 4.27 | 4.16 | 4.26 | +1.43% | 427,883,264 |
| 2025-10-28 | 4.20 | 4.22 | 4.18 | 4.20 | +0.00% | 213,837,105 |
| 2025-10-27 | 4.20 | 4.22 | 4.18 | 4.20 | +0.48% | 296,520,222 |
| 2025-10-24 | 4.19 | 4.22 | 4.17 | 4.18 | -0.24% | 226,071,431 |
| 2025-10-23 | 4.14 | 4.20 | 4.11 | 4.19 | +0.96% | 286,985,715 |
| 2025-10-22 | 4.16 | 4.18 | 4.13 | 4.15 | -0.24% | 216,770,775 |
| 2025-10-21 | 4.13 | 4.17 | 4.11 | 4.16 | +0.97% | 234,534,458 |
| 2025-10-20 | 4.14 | 4.16 | 4.10 | 4.12 | +0.24% | 215,461,027 |
| 2025-10-17 | 4.20 | 4.21 | 4.10 | 4.11 | -2.14% | 410,248,349 |
| 2025-10-16 | 4.23 | 4.24 | 4.19 | 4.20 | -0.94% | 290,340,832 |
| 2025-10-15 | 4.23 | 4.25 | 4.19 | 4.24 | +0.24% | 428,283,275 |
| 2025-10-14 | 4.29 | 4.37 | 4.22 | 4.23 | -1.40% | 594,642,245 |
| 2025-10-13 | 4.25 | 4.30 | 4.21 | 4.29 | -1.61% | 607,619,371 |
| 2025-10-10 | 4.49 | 4.49 | 4.34 | 4.36 | -3.33% | 614,764,931 |
| 2025-10-09 | 4.33 | 4.59 | 4.32 | 4.51 | +4.64% | 928,833,497 |
| 2025-09-30 | 4.32 | 4.37 | 4.30 | 4.31 | -0.46% | 363,677,211 |
| 2025-09-29 | 4.34 | 4.35 | 4.26 | 4.33 | -0.46% | 456,917,712 |
| 2025-09-26 | 4.45 | 4.45 | 4.33 | 4.35 | -2.68% | 384,535,373 |
| 2025-09-25 | 4.43 | 4.49 | 4.40 | 4.47 | +0.68% | 384,664,412 |
| 2025-09-24 | 4.30 | 4.44 | 4.28 | 4.44 | +2.78% | 492,714,142 |
| 2025-09-23 | 4.36 | 4.38 | 4.22 | 4.32 | -1.14% | 394,381,129 |
| 2025-09-22 | 4.40 | 4.42 | 4.33 | 4.37 | -0.68% | 289,042,469 |
| 2025-09-19 | 4.42 | 4.45 | 4.37 | 4.40 | -0.45% | 343,779,180 |
| 2025-09-18 | 4.38 | 4.56 | 4.35 | 4.42 | +1.14% | 759,369,614 |
| 2025-09-17 | 4.34 | 4.40 | 4.33 | 4.37 | +0.23% | 339,546,641 |
| 2025-09-16 | 4.42 | 4.43 | 4.33 | 4.36 | -1.36% | 451,049,743 |
| 2025-09-15 | 4.43 | 4.45 | 4.37 | 4.42 | +0.23% | 413,665,316 |
| 2025-09-12 | 4.43 | 4.45 | 4.38 | 4.41 | -0.45% | 391,014,078 |
| 2025-09-11 | 4.36 | 4.44 | 4.34 | 4.43 | +1.37% | 405,750,041 |
| 2025-09-10 | 4.37 | 4.39 | 4.34 | 4.37 | -0.23% | 292,637,977 |
| 2025-09-09 | 4.38 | 4.44 | 4.36 | 4.38 | -0.23% | 359,034,789 |
| 2025-09-08 | 4.38 | 4.42 | 4.34 | 4.39 | +0.23% | 440,403,074 |
| 2025-09-05 | 4.30 | 4.38 | 4.27 | 4.38 | +1.86% | 504,932,771 |
| 2025-09-04 | 4.33 | 4.42 | 4.25 | 4.30 | -0.23% | 554,147,405 |
| 2025-09-03 | 4.43 | 4.44 | 4.30 | 4.31 | -2.27% | 476,340,945 |
| 2025-09-02 | 4.58 | 4.59 | 4.38 | 4.41 | -3.92% | 699,942,262 |
| 2025-09-01 | 4.68 | 4.69 | 4.56 | 4.59 | -1.08% | 502,198,234 |
| 2025-08-29 | 4.70 | 4.72 | 4.63 | 4.64 | -1.28% | 613,881,649 |
| 2025-08-28 | 4.66 | 4.71 | 4.58 | 4.70 | +0.86% | 508,614,576 |
| 2025-08-27 | 4.78 | 4.87 | 4.65 | 4.66 | -2.51% | 674,578,282 |
| 2025-08-26 | 4.72 | 4.80 | 4.70 | 4.78 | +0.84% | 401,386,842 |
| 2025-08-25 | 4.82 | 4.86 | 4.68 | 4.74 | -0.84% | 575,880,829 |
| 2025-08-22 | 4.60 | 4.78 | 4.59 | 4.78 | +3.69% | 632,221,481 |
| 2025-08-21 | 4.61 | 4.66 | 4.59 | 4.61 | +0.00% | 327,259,231 |
| 2025-08-20 | 4.50 | 4.62 | 4.49 | 4.61 | +2.22% | 384,002,470 |
| 2025-08-19 | 4.55 | 4.56 | 4.50 | 4.51 | -1.10% | 230,858,635 |
| 2025-08-18 | 4.51 | 4.58 | 4.49 | 4.56 | +1.56% | 324,170,614 |
| 2025-08-15 | 4.41 | 4.50 | 4.40 | 4.49 | +2.05% | 284,058,769 |
| 2025-08-14 | 4.47 | 4.48 | 4.38 | 4.40 | -1.35% | 242,024,277 |
| 2025-08-13 | 4.46 | 4.48 | 4.44 | 4.46 | -0.22% | 186,073,594 |
| 2025-08-12 | 4.49 | 4.49 | 4.44 | 4.47 | -0.45% | 165,279,000 |
| 2025-08-11 | 4.42 | 4.50 | 4.40 | 4.49 | +1.58% | 240,721,701 |
| 2025-08-08 | 4.45 | 4.45 | 4.41 | 4.42 | -0.90% | 186,009,596 |
| 2025-08-07 | 4.48 | 4.52 | 4.44 | 4.46 | -0.45% | 200,556,860 |
| 2025-08-06 | 4.47 | 4.51 | 4.44 | 4.48 | +0.45% | 250,558,376 |
| 2025-08-05 | 4.43 | 4.57 | 4.42 | 4.46 | +0.68% | 513,105,761 |
| 2025-08-04 | 4.41 | 4.44 | 4.38 | 4.43 | +0.00% | 214,558,335 |
| 2025-08-01 | 4.40 | 4.46 | 4.38 | 4.43 | +0.68% | 287,319,115 |
| 2025-07-31 | 4.50 | 4.51 | 4.38 | 4.40 | -2.44% | 359,633,821 |
| 2025-07-30 | 4.53 | 4.56 | 4.48 | 4.51 | -0.88% | 206,122,028 |
| 2025-07-29 | 4.59 | 4.59 | 4.50 | 4.55 | -1.09% | 296,248,767 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+9.28%). Worst month: Apr (-6.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is TCL Corp's (000100.SHE) latest close?
4.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is 000100.SHE's 52-week high and low?
6.26 high and 4.04 low over the trailing 52 weeks, as of 2026-08-07.
What is TCL Corp's strongest and weakest month historically?
Historically, 000100.SHE's strongest calendar month has been Jun (average +9.28%) and its weakest Apr (average -6.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.