Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

TCL Electronics Holdings Limited (TCLHF)

Compare

0.9300

0.0000

(0.00%)

As of March 3 at 3:00:00 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	0.9500	0.9500	0.9500	0.9300	0.9300	1,000
Feb 28, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 27, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	300
Feb 26, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	300
Feb 25, 2025	0.9900	1.0000	0.9900	1.0000	1.0000	10,800
Feb 24, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 21, 2025	1.0300	1.1000	0.9500	0.9500	0.9500	5,000
Feb 20, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 19, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 18, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	200
Feb 14, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 13, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 12, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 11, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 10, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 7, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	300
Feb 6, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 5, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 4, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Feb 3, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 31, 2025	0.9000	0.9000	0.8600	0.8600	0.8600	800
Jan 30, 2025	0.8600	0.9400	0.8500	0.8500	0.8500	4,000
Jan 29, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	100
Jan 28, 2025	0.8800	0.8800	0.8700	0.8700	0.8700	1,600
Jan 27, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 24, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 23, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 22, 2025	0.8900	0.9000	0.8800	0.9000	0.9000	17,200
Jan 21, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	700
Jan 17, 2025	0.8500	0.8500	0.8200	0.8200	0.8200	10,000
Jan 16, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 15, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 14, 2025	0.7900	0.7900	0.7600	0.7600	0.7600	5,400
Jan 13, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 10, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	2,500
Jan 8, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	200
Jan 7, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 6, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 3, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 2, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 31, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 30, 2024	0.8100	0.8100	0.8000	0.8100	0.8100	4,700
Dec 27, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 26, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 24, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	7,700
Dec 23, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	100
Dec 20, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,000
Dec 19, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	3,400
Dec 18, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
Dec 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,500
Dec 10, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec 9, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,300
Dec 6, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec 5, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec 4, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec 3, 2024	0.6300	0.6600	0.6300	0.6600	0.6600	11,900
Dec 2, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	300
Nov 29, 2024	0.6700	0.7000	0.6300	0.7000	0.7000	12,100
Nov 27, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	100
Nov 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 25, 2024	0.6200	0.6600	0.6200	0.6600	0.6600	5,500
Nov 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Nov 21, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,400
Nov 20, 2024	0.6800	0.6800	0.6400	0.6400	0.6400	5,500
Nov 19, 2024	0.6400	0.7000	0.6400	0.7000	0.7000	4,300
Nov 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	400
Nov 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,400
Nov 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	4,100
Nov 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	300
Nov 8, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,300
Nov 7, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	25,000
Nov 6, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 5, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 1, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Oct 31, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Oct 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Oct 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Oct 28, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	100
Oct 25, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Oct 24, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Oct 23, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Oct 22, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	200
Oct 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Oct 18, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Oct 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	4,000
Oct 15, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Oct 14, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Oct 11, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	700
Oct 10, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Oct 9, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,000
Oct 8, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Oct 7, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Oct 4, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	5,600
Oct 3, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 2, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	300
Oct 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Sep 25, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 24, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	100
Sep 23, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	300
Sep 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,200
Sep 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
Sep 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 9, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	100
Sep 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Sep 5, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 4, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	200
Sep 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 27, 2024	0.6200	0.6200	0.5500	0.5500	0.5500	16,000
Aug 26, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 23, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	100
Aug 16, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 15, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
Aug 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Aug 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	25,000
Aug 9, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 7, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 6, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	3,600
Aug 5, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	100
Aug 2, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 1, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 31, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 30, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 29, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	7,000
Jul 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	10,000
Jul 24, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	300
Jul 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 19, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	700
Jul 18, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 17, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 16, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	400
Jul 15, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jul 12, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Jul 11, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	600
Jul 10, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jul 9, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	600
Jul 8, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	200
Jul 5, 2024	0.0200 Dividend
Jul 5, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 3, 2024	0.7500	0.7500	0.7500	0.7500	0.7300	-
Jul 2, 2024	0.7500	0.7500	0.7500	0.7500	0.7300	2,300
Jul 1, 2024	0.7700	0.7700	0.7700	0.7700	0.7495	4,000
Jun 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8273	-
Jun 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8273	500
Jun 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8273	300
Jun 25, 2024	0.7900	0.7900	0.7900	0.7900	0.7689	800
Jun 24, 2024	0.8400	0.8400	0.8400	0.8400	0.8176	-
Jun 21, 2024	0.8300	0.8400	0.8300	0.8400	0.8176	4,900
Jun 20, 2024	0.8000	0.8300	0.8000	0.8300	0.8079	17,700
Jun 18, 2024	0.7300	0.7300	0.7300	0.7300	0.7105	-
Jun 17, 2024	0.7300	0.7300	0.7300	0.7300	0.7105	-
Jun 14, 2024	0.7300	0.7300	0.7300	0.7300	0.7105	-
Jun 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7105	2,000
Jun 12, 2024	0.7400	0.7700	0.7400	0.7500	0.7300	18,400
Jun 11, 2024	0.7400	0.7400	0.7400	0.7400	0.7203	7,000
Jun 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7495	-
Jun 7, 2024	0.8000	0.8000	0.7700	0.7700	0.7495	2,100
Jun 6, 2024	0.7400	0.7400	0.7400	0.7400	0.7203	300
Jun 5, 2024	0.7100	0.7100	0.7100	0.7100	0.6911	-
Jun 4, 2024	0.7100	0.7100	0.7100	0.7100	0.6911	1,000
Jun 3, 2024	0.7200	0.7200	0.7200	0.7200	0.7008	300
May 31, 2024	0.7200	0.7200	0.7200	0.7200	0.7008	4,500
May 30, 2024	0.7200	0.7200	0.7200	0.7200	0.7008	-
May 29, 2024	0.7200	0.7200	0.7200	0.7200	0.7008	18,700
May 28, 2024	0.7200	0.7200	0.7200	0.7200	0.7008	-
May 24, 2024	0.7200	0.7300	0.7200	0.7200	0.7008	2,500
May 23, 2024	0.6900	0.6900	0.6900	0.6900	0.6716	3,000
May 22, 2024	0.7300	0.7300	0.7300	0.7300	0.7105	-
May 21, 2024	0.7300	0.7300	0.7300	0.7300	0.7105	25,000
May 20, 2024	0.7600	0.7600	0.7200	0.7400	0.7203	700
May 17, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	500
May 16, 2024	0.8000	0.8000	0.8000	0.8000	0.7787	400
May 15, 2024	0.8000	0.8000	0.7900	0.7900	0.7689	2,000
May 14, 2024	0.8000	0.8000	0.8000	0.8000	0.7787	1,000
May 13, 2024	0.7700	0.7700	0.7700	0.7700	0.7495	-
May 10, 2024	0.7500	0.7700	0.7500	0.7700	0.7495	18,000
May 9, 2024	0.7100	0.7300	0.7100	0.7300	0.7105	7,000
May 8, 2024	0.6900	0.6900	0.6900	0.6900	0.6716	-
May 7, 2024	0.6900	0.6900	0.6900	0.6900	0.6716	-
May 6, 2024	0.6900	0.6900	0.6900	0.6900	0.6716	200
May 3, 2024	0.6700	0.6700	0.6700	0.6700	0.6521	2,100
May 2, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	-
May 1, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	-
Apr 30, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	-
Apr 29, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	-
Apr 26, 2024	0.6800	0.6800	0.6800	0.6800	0.6619	1,600
Apr 25, 2024	0.6400	0.6400	0.6400	0.6400	0.6229	-
Apr 24, 2024	0.6400	0.6400	0.6400	0.6400	0.6229	-
Apr 23, 2024	0.6400	0.6400	0.6400	0.6400	0.6229	600
Apr 22, 2024	0.6600	0.6600	0.6600	0.6600	0.6424	-
Apr 19, 2024	0.6300	0.6600	0.6300	0.6600	0.6424	2,300
Apr 18, 2024	0.6500	0.6500	0.6100	0.6100	0.5937	4,400
Apr 17, 2024	0.6400	0.6600	0.6400	0.6600	0.6424	2,400
Apr 16, 2024	0.5600	0.5800	0.5600	0.5800	0.5645	8,500
Apr 15, 2024	0.5000	0.5000	0.5000	0.5000	0.4867	-
Apr 12, 2024	0.5000	0.5000	0.5000	0.5000	0.4867	-
Apr 11, 2024	0.5000	0.5000	0.5000	0.5000	0.4867	-
Apr 10, 2024	0.5300	0.5300	0.5000	0.5000	0.4867	1,100
Apr 9, 2024	0.5100	0.5100	0.5100	0.5100	0.4964	1,000
Apr 8, 2024	0.5200	0.5200	0.4800	0.4800	0.4672	7,700
Apr 5, 2024	0.5000	0.5000	0.5000	0.5000	0.4867	-
Apr 4, 2024	0.5000	0.5000	0.5000	0.5000	0.4867	100
Apr 3, 2024	0.5400	0.5400	0.5000	0.5000	0.4867	2,700
Apr 2, 2024	0.4200	0.4200	0.4200	0.4200	0.4088	500
Apr 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3407	11,000
Mar 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3699	100
Mar 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3699	2,000
Mar 26, 2024	0.4000	0.4000	0.4000	0.4000	0.3893	2,500
Mar 25, 2024	0.3900	0.3900	0.3500	0.3500	0.3407	12,500
Mar 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3796	-
Mar 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3796	-
Mar 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3796	-
Mar 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3796	-
Mar 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3796	100
Mar 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3796	-
Mar 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3796	-
Mar 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3796	-
Mar 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3796	3,000
Mar 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3699	5,100
Mar 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3699	200
Mar 7, 2024	0.3900	0.3900	0.3900	0.3900	0.3796	-
Mar 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3796	-
Mar 5, 2024	0.3900	0.3900	0.3900	0.3900	0.3796	-
Mar 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3796	7,500

AXIL AXIL Brands, Inc.

7.13

-10.76%

3CP.DU Xiaomi Corp

6.21

+3.16%

ZEPP Zepp Health Corporation

2.7699

+3.36%

WLDS Wearable Devices Ltd.

0.7499

-6.26%

RIME Algorhythm Holdings, Inc.

1.9500

-9.72%

005930.KS Samsung Electronics Co., Ltd.

54,500.00

0.00%

XIACY Xiaomi Corporation

32.82

+4.86%

SONY Sony Group Corporation

24.15

-1.79%

1810.HK XIAOMI-W

50.550

-0.79%

AAPL Apple Inc.

235.88

-0.90%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TCL Electronics Holdings Limited (TCLHF)

Related Tickers