|
Closing price on 1/19/2023
|
|
| Open |
7.19 |
| High |
7.30 |
| Low |
7.05 |
| Volume |
742,700 |
| Split-adjusted Price |
5.17 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
-0.03 / -0.42%
|
7.19
|
7.30
|
7.05
|
7.07
|
7.16
|
5.17
|
742,700
|
|
|
1/18/2023
|
+0.44 / +6.61%
|
7.09
|
7.10
|
6.96
|
7.10
|
7.05
|
5.20
|
1,240,500
|
|
|
1/17/2023
|
+0.43 / +6.90%
|
6.30
|
6.66
|
6.26
|
6.66
|
6.54
|
4.87
|
989,100
|
|
|
1/16/2023
|
0.00 / 0.00%
|
6.20
|
6.25
|
6.13
|
6.23
|
6.19
|
4.56
|
230,900
|
|
|
1/13/2023
|
-0.06 / -0.95%
|
6.29
|
6.39
|
6.20
|
6.23
|
6.28
|
4.56
|
262,600
|
|
|
1/12/2023
|
-0.01 / -0.16%
|
6.30
|
6.33
|
6.21
|
6.29
|
6.28
|
4.60
|
153,300
|
|
|
1/11/2023
|
+0.09 / +1.45%
|
6.33
|
6.38
|
6.21
|
6.30
|
6.32
|
4.61
|
398,800
|
|
|
1/10/2023
|
+0.20 / +3.33%
|
6.20
|
6.29
|
5.96
|
6.21
|
6.15
|
4.55
|
258,500
|
|
|
1/9/2023
|
-0.12 / -1.96%
|
6.13
|
6.20
|
6.00
|
6.01
|
6.09
|
4.40
|
255,900
|
|
|
1/6/2023
|
-0.17 / -2.70%
|
6.30
|
6.30
|
6.12
|
6.13
|
6.20
|
4.49
|
453,900
|
|
|
1/5/2023
|
0.00 / 0.00%
|
6.52
|
6.52
|
6.17
|
6.30
|
6.29
|
4.61
|
202,100
|
|
|
1/4/2023
|
+0.17 / +2.77%
|
6.45
|
6.45
|
6.17
|
6.30
|
6.29
|
4.61
|
369,500
|
|
|
1/3/2023
|
+0.40 / +6.98%
|
6.00
|
6.13
|
5.88
|
6.13
|
6.07
|
4.49
|
545,500
|
|
|
12/30/2022
|
-0.08 / -1.38%
|
5.82
|
5.85
|
5.73
|
5.73
|
5.78
|
4.19
|
158,100
|
|
|
12/29/2022
|
-0.04 / -0.68%
|
5.80
|
5.99
|
5.80
|
5.81
|
5.87
|
4.25
|
211,300
|
|
|
12/28/2022
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.85
|
5.81
|
4.28
|
150,600
|
|
|
12/27/2022
|
+0.22 / +3.91%
|
5.62
|
5.85
|
5.50
|
5.85
|
5.63
|
4.28
|
250,600
|
|
|
12/26/2022
|
-0.42 / -6.94%
|
6.06
|
6.06
|
5.63
|
5.63
|
5.78
|
4.12
|
415,300
|
|
|
12/23/2022
|
+0.03 / +0.50%
|
6.07
|
6.20
|
5.82
|
6.05
|
6.03
|
4.43
|
284,500
|
|
|
12/22/2022
|
+0.11 / +1.86%
|
5.96
|
6.10
|
5.70
|
6.02
|
5.94
|
4.41
|
450,900
|
|
|
12/21/2022
|
-0.43 / -6.78%
|
6.56
|
6.60
|
5.90
|
5.91
|
5.98
|
4.33
|
767,500
|
|
|
12/20/2022
|
-0.46 / -6.76%
|
6.80
|
6.80
|
6.33
|
6.34
|
6.42
|
4.64
|
918,900
|
|
|
12/19/2022
|
+0.02 / +0.29%
|
7.00
|
7.10
|
6.80
|
6.80
|
7.00
|
4.98
|
804,100
|
|
|
12/16/2022
|
+0.37 / +5.77%
|
6.41
|
6.78
|
6.32
|
6.78
|
6.60
|
4.96
|
847,100
|
|
|
12/15/2022
|
-0.02 / -0.31%
|
6.58
|
6.58
|
6.30
|
6.41
|
6.45
|
4.69
|
280,900
|
|
|
12/14/2022
|
+0.12 / +1.90%
|
6.43
|
6.60
|
6.42
|
6.43
|
6.53
|
4.71
|
312,100
|
|
|
12/13/2022
|
+0.11 / +1.77%
|
6.25
|
6.31
|
6.15
|
6.31
|
6.22
|
4.62
|
421,200
|
|
|
12/12/2022
|
-0.24 / -3.73%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.60
|
4.54
|
492,000
|
|
|
12/9/2022
|
+0.02 / +0.31%
|
6.31
|
6.75
|
6.20
|
6.44
|
6.43
|
4.71
|
560,000
|
|
|
12/8/2022
|
+0.26 / +4.22%
|
6.17
|
6.59
|
6.17
|
6.42
|
6.43
|
4.70
|
654,200
|
|
|