Closing price on 1/14/2020
|
|
Open |
11.40 |
High |
11.40 |
Low |
11.15 |
Volume |
540 |
Split-adjusted Price |
4.11 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2020
|
-0.80 / -6.69%
|
11.40
|
11.40
|
11.15
|
11.15
|
11.28
|
4.11
|
540
|
|
1/13/2020
|
+0.55 / +4.82%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
4.41
|
10
|
|
1/10/2020
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.20
|
10
|
|
1/9/2020
|
-0.40 / -3.54%
|
10.55
|
10.90
|
10.55
|
10.90
|
10.58
|
4.02
|
1,040
|
|
1/8/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.17
|
0
|
|
1/7/2020
|
0.00 / 0.00%
|
10.55
|
11.30
|
10.55
|
11.30
|
10.93
|
4.17
|
2,280
|
|
1/6/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.17
|
0
|
|
1/3/2020
|
+0.60 / +5.61%
|
10.90
|
11.30
|
10.10
|
11.30
|
10.36
|
4.17
|
1,930
|
|
1/2/2020
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.94
|
40
|
|
12/31/2019
|
-0.75 / -6.98%
|
10.80
|
11.50
|
10.00
|
10.00
|
10.92
|
3.69
|
13,740
|
|
12/30/2019
|
+0.30 / +2.87%
|
10.55
|
10.75
|
10.25
|
10.75
|
10.53
|
3.96
|
3,230
|
|
12/27/2019
|
+0.65 / +6.63%
|
10.25
|
10.45
|
10.00
|
10.45
|
10.30
|
3.85
|
5,920
|
|
12/26/2019
|
+0.06 / +0.62%
|
10.00
|
10.40
|
9.80
|
9.80
|
10.32
|
3.61
|
6,200
|
|
12/25/2019
|
-0.66 / -6.35%
|
10.65
|
10.90
|
9.74
|
9.74
|
10.26
|
3.59
|
2,980
|
|
12/24/2019
|
-0.50 / -4.59%
|
11.00
|
11.30
|
10.35
|
10.40
|
10.83
|
3.83
|
10,710
|
|
12/23/2019
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.91
|
4.02
|
7,110
|
|
12/20/2019
|
+0.65 / +6.34%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.02
|
2,000
|
|
12/19/2019
|
+0.25 / +2.50%
|
10.70
|
10.70
|
10.15
|
10.25
|
10.65
|
3.78
|
45,250
|
|
12/18/2019
|
-0.75 / -6.98%
|
11.50
|
11.50
|
10.00
|
10.00
|
11.02
|
3.69
|
1,270
|
|
12/17/2019
|
-0.80 / -6.93%
|
11.55
|
11.90
|
10.75
|
10.75
|
11.55
|
3.96
|
31,160
|
|
12/16/2019
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
4.26
|
0
|
|
12/13/2019
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
4.26
|
77,700
|
|
12/12/2019
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
4.26
|
0
|
|
12/11/2019
|
+0.05 / +0.43%
|
11.70
|
11.70
|
11.55
|
11.55
|
11.63
|
4.26
|
210
|
|
12/10/2019
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.32
|
4.24
|
102,650
|
|
12/9/2019
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.06
|
100,010
|
|
12/6/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.13
|
80
|
|
12/5/2019
|
+0.35 / +3.23%
|
10.85
|
11.40
|
10.85
|
11.20
|
11.06
|
4.13
|
9,220
|
|
12/4/2019
|
+0.05 / +0.46%
|
10.80
|
10.90
|
10.50
|
10.85
|
10.65
|
4.00
|
6,570
|
|
12/3/2019
|
+0.60 / +5.88%
|
9.99
|
10.80
|
9.51
|
10.80
|
10.62
|
3.98
|
14,790
|
|
|