Technicolor Stock Price History, TCLRY Historical Prices

Add to My Stocks
$1.42 $0.19 (11.8%) TCLRY stock closing price Jun 20, 2018 (Closing)

Technicolor stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Technicolor P/E ratio data for the stock. The stock price was at a 5 year high of $8.23 on Jun 25, 2014 as seen from Technicolor stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 1.55 1.55 1.42 1.42 634 - -
2018-06-19 1.59 1.61 1.59 1.61 2,670 - -
2018-06-18 1.65 1.65 1.65 1.65 6,500 - -
2018-06-14 1.74 1.74 1.74 1.74 1,000 - -
2018-06-13 1.56 1.56 1.56 1.56 3,234 - -
2018-06-12 1.72 1.72 1.72 1.72 3,088 - -
2018-06-07 1.8 1.8 1.8 1.8 2,650 - -
2018-06-05 1.8 1.8 1.8 1.8 250 - -
2018-06-04 1.87 1.87 1.87 1.87 250 - -
2018-06-01 0 0 0 1.66 0 - -
2018-05-31 1.66 1.66 1.66 1.66 430 - -
2018-05-30 1.73 1.73 1.73 1.73 215 - -
2018-05-29 1.65 1.68 1.6 1.68 1,137 - -
2018-05-25 0 0 0 1.78 4 - -
2018-05-24 1.78 1.78 1.78 1.78 637 - -
2018-05-23 1.76 1.76 1.76 1.76 329 - -
2018-05-22 0 0 0 1.67 14 - -
2018-05-21 0 0 0 1.67 0 - -
2018-05-18 1.67 1.67 1.67 1.67 108 - -
2018-05-17 0 0 0 1.62 0 - -
2018-05-16 1.62 1.62 1.62 1.62 270 - -
2018-05-15 0 0 0 1.65 26 - -
2018-05-14 1.65 1.65 1.65 1.65 1,009 - -
2018-05-11 1.66 1.68 1.66 1.68 258 - -
2018-05-10 1.68 1.68 1.68 1.68 151 - -
2018-05-09 0 0 0 1.67 14 - -
2018-05-08 0 0 0 1.67 0 - -
2018-05-07 1.67 1.67 1.67 1.67 251 - -
2018-05-04 0 0 0 1.5 0 - -
2018-05-03 0 0 0 1.5 2 - -
2018-05-02 0 0 0 1.5 0 - -
2018-05-01 1.55 1.55 1.5 1.5 2,159 - -
2018-04-30 0 0 0 1.59 0 - -
2018-04-27 1.41 1.59 1.41 1.59 1,310 - -
2018-04-26 1.41 1.51 1.39 1.39 1,263 - -
2018-04-25 0 0 0 1.63 9 - -
2018-04-24 0 0 0 1.63 31 - -
2018-04-23 1.63 1.63 1.63 1.63 454 - -
2018-04-20 0 0 0 1.68 0 - -
2018-04-19 0 0 0 1.68 0 - -
2018-04-18 1.54 1.68 1.54 1.68 8,439 - -
2018-04-17 0 0 0 1.45 30 - -
2018-04-16 1.56 1.56 1.45 1.45 1,050 - -
2018-04-13 0 0 0 1.51 0 - -
2018-04-12 1.51 1.51 1.51 1.51 780 - -
2018-04-11 0 0 0 1.49 83 - -
2018-04-10 1.58 1.58 1.49 1.49 3,877 - -
2018-04-09 1.6 1.6 1.6 1.6 400 - -
2018-04-06 1.55 1.49 1.49 1.49 235 - -
2018-04-05 1.55 1.56 1.55 1.56 656 - -
2018-04-04 0 0 0 1.58 81 - -
2018-04-03 1.58 1.58 1.58 1.58 200 - -
2018-04-02 0 0 0 1.56 0 - -
2018-03-30 0 0 0 1.56 0 - -
2018-03-29 1.56 1.56 1.56 1.56 453 - -
2018-03-28 1.65 1.65 1.65 1.65 11 - -
2018-03-27 0 0 0 1.69 0 - -
2018-03-26 1.69 1.69 1.69 1.69 1 - -
2018-03-23 1.84 1.84 1.84 1.84 200 - -
2018-03-22 1.65 1.65 1.65 1.65 12 - -
2018-03-21 1.85 1.85 1.85 1.85 361 - -
2018-03-20 1.84 1.84 1.84 1.84 24 - -
2018-03-19 1.75 1.83 1.75 1.83 662 - -
2018-03-16 1.82 1.82 1.82 1.82 38 - -
2018-03-15 0 0 0 1.85 0 - -
2018-03-14 1.85 1.85 1.85 1.85 56 - -
2018-03-13 1.99 1.99 1.99 1.99 100 - -
2018-03-12 1.98 1.98 1.84 1.84 1,528 - -
2018-03-09 2.11 2.11 2.11 2.11 203 - -
2018-03-08 2.17 2.21 2.11 2.17 47,578 - -
2018-03-07 1.92 2.18 2.01 2.18 226 - -
2018-03-06 1.77 1.77 1.77 1.77 575 - -
2018-03-05 1.78 1.78 1.76 1.77 3,140 - -
2018-03-02 2.03 2.03 1.82 1.82 1,400 - -
2018-03-01 2.38 2.7 2.43 2.7 13,831 - -
2018-02-28 0 0 0 2.48 0 - -
2018-02-27 2.28 2.48 2.28 2.48 4,831 - -
2018-02-26 2.15 2.27 2.27 2.27 959 - -
2018-02-23 2.65 2.65 2.65 2.65 1,304 - -
2018-02-22 2.56 2.56 2.56 2.56 14 - -
2018-02-21 3.46 3.46 3.46 3.46 300 - -
2018-02-20 3.91 3.91 3.91 3.91 94 - -
2018-02-19 0 0 0 3.55 0 - -
2018-02-16 3.55 3.55 3.55 3.55 125 - -
2018-02-15 3.82 3.82 3.82 3.82 25 - -
2018-02-14 0 0 0 3.44 0 - -
2018-02-13 0 0 0 3.44 0 - -
2018-02-12 3.44 3.44 3.44 3.44 100 - -
2018-02-09 3.6 3.6 3.44 3.44 2,494 - -
Get more Data

Technicolor Stock History Chart

View TCLRY PE ratio, PS ratio stocks charts and compare with peers.
TCLRY Chart
Note: Compare Technicolor stock price history with the index and industry peers.

Technicolor Stock Price History: Past 5 years

Max Stock Price8.23Jun 25,2014
Min Stock Price1.39Apr 26,2018
Avg Stock Price5.51

TCLRY Industry Peers

Company Price Change (%)
Dolby (DLB)65.320.2 (0.31%)
Gopro (GPRO)6.640.37 (5.9%)
Walt Disney (DIS)107.151.05 (0.99%)
Amc Networks (AMCX)67.421.2 (1.81%)
Walt Disney (DIS)107.151.05 (0.99%)
Vivendi (VIVHY)24.880.24 (0.97%)
Best Buy (BBY)75.860.55 (0.72%)

Technicolor share price history helps an investor analyze a company's history and do Technicolor stock analysis . The price and volume changes on a daily basis is provided in the Technicolor stock price history. A large fluctuation in price and volume indicates a highly volatile stock. TCLRY stock saw an opening price of $1.55, and a closing price of $1.42 on Jun 20, 2018. Looking at Technicolor stock history data, the P/S ratio was at a low of - on Jun 20, 2018.