Historical Prices for TLC Vision Corporation (TLC)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Tlc Vision Corp. (TLC:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	0.32	0.345	0.265	0.265	15,572	-0.035	-11.67%
12/1/08	0.29	0.335	0.27	0.30	285,830	0.015	5.26%
11/28/08	0.28	0.285	0.28	0.285	2,500	0.005	1.79%
11/27/08	0.30	0.30	0.28	0.28	2,000	–	–
11/26/08	0.28	0.28	0.28	0.28	15,681	–	–
11/25/08	0.35	0.35	0.28	0.28	66,109	-0.055	-16.42%
11/24/08	0.00	0.00	0.00	0.335	386	–	–
11/21/08	0.38	0.39	0.28	0.335	40,065	-0.025	-6.94%
11/20/08	0.32	0.36	0.31	0.36	6,310	0.05	16.13%
11/19/08	0.35	0.35	0.31	0.31	13,400	–	–
11/18/08	0.31	0.32	0.31	0.31	3,600	-0.09	-22.50%
11/17/08	0.31	0.41	0.31	0.40	21,100	0.09	29.03%
11/14/08	0.34	0.35	0.31	0.31	8,900	-0.01	-3.12%
11/13/08	0.35	0.35	0.32	0.32	13,400	-0.03	-8.57%
11/12/08	0.32	0.35	0.32	0.35	2,030	0.03	9.38%
11/11/08	0.31	0.32	0.31	0.32	3,480	0.01	3.23%
11/10/08	0.34	0.34	0.30	0.31	16,210	-0.01	-3.12%
11/7/08	0.38	0.46	0.265	0.32	138,557	-0.05	-13.51%
11/6/08	0.41	0.41	0.37	0.37	14,000	-0.05	-11.90%
11/5/08	0.43	0.43	0.42	0.42	3,500	-0.02	-4.55%
11/4/08	0.48	0.495	0.41	0.44	20,513	0.07	18.92%
11/3/08	0.475	0.49	0.37	0.37	37,000	-0.06	-13.95%
10/31/08	0.32	0.43	0.32	0.43	16,531	0.09	26.47%
10/30/08	0.375	0.38	0.32	0.34	18,700	0.02	6.25%
10/29/08	0.32	0.33	0.32	0.32	22,400	-0.02	-5.88%
10/28/08	0.37	0.37	0.32	0.34	15,500	-0.025	-6.85%
10/27/08	0.40	0.40	0.35	0.365	17,150	0.005	1.39%
10/24/08	0.35	0.38	0.35	0.36	31,230	-0.02	-5.26%
10/23/08	0.38	0.38	0.38	0.38	20,200	-0.12	-24.00%
10/22/08	0.42	0.50	0.35	0.50	23,516	0.07	16.28%
10/21/08	0.40	0.45	0.40	0.43	5,500	–	–
10/20/08	0.40	0.46	0.40	0.43	57,990	0.03	7.50%
10/17/08	0.30	0.44	0.30	0.40	347,865	0.055	15.94%
10/16/08	0.33	0.35	0.31	0.345	52,466	0.015	4.55%
10/15/08	0.30	0.34	0.27	0.33	106,500	0.04	13.79%
10/14/08	0.38	0.40	0.28	0.29	214,836	-0.04	-12.12%
10/10/08	0.40	0.41	0.22	0.33	287,257	-0.09	-21.43%
10/9/08	0.48	0.49	0.40	0.42	90,200	-0.05	-10.64%
10/8/08	0.50	0.52	0.45	0.47	815,101	-0.03	-6.00%
10/7/08	0.45	0.59	0.45	0.50	14,350	0.08	19.05%
10/6/08	0.56	0.57	0.42	0.42	21,400	-0.17	-28.81%
10/3/08	0.60	0.75	0.58	0.59	25,093	-0.11	-15.71%
10/2/08	0.79	0.84	0.61	0.70	151,726	-0.09	-11.39%
10/1/08	0.80	0.80	0.79	0.79	7,925	-0.01	-1.25%
9/30/08	0.81	1.14	0.77	0.80	108,875	–	–
9/29/08	1.00	1.00	0.79	0.80	142,350	-0.21	-20.79%
9/26/08	0.90	1.01	0.90	1.01	46,950	0.13	14.77%
9/25/08	0.80	0.93	0.79	0.88	418,004	0.04	4.76%
9/24/08	0.81	0.95	0.81	0.84	10,800	-0.01	-1.18%
9/23/08	0.88	0.88	0.80	0.85	95,500	-0.03	-3.41%
9/22/08	0.88	0.88	0.88	0.88	1,680	-0.04	-4.35%
9/19/08	0.90	0.92	0.90	0.92	12,800	0.01	1.10%
9/18/08	0.88	0.91	0.88	0.91	23,929	0.03	3.41%
9/17/08	0.93	0.93	0.88	0.88	65,100	-0.03	-3.30%
9/16/08	0.93	0.93	0.91	0.91	5,900	-0.07	-7.14%
9/15/08	1.00	1.02	0.98	0.98	32,400	-0.02	-2.00%
9/12/08	1.00	1.02	1.00	1.00	700	–	–
9/11/08	1.00	1.02	1.00	1.00	34,998	–	–
9/10/08	1.00	1.00	1.00	1.00	8,000	-0.02	-1.96%
9/9/08	1.10	1.10	1.00	1.02	9,050	-0.04	-3.77%
9/8/08	1.05	1.10	1.02	1.06	9,162	0.06	6.00%
9/5/08	1.01	1.01	0.99	1.00	40,202	-0.02	-1.96%
9/4/08	1.04	1.04	1.02	1.02	6,491	-0.05	-4.67%
9/3/08	1.04	1.07	1.04	1.07	14,777	0.02	1.90%