Closing price on 1/21/2022
|
|
Open |
25.40 |
High |
25.45 |
Low |
24.40 |
Volume |
350,200 |
Split-adjusted Price |
18.23 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2022
|
+0.30 / +1.22%
|
25.40
|
25.45
|
24.40
|
24.90
|
25.04
|
18.23
|
350,200
|
|
1/20/2022
|
+1.60 / +6.96%
|
24.50
|
24.60
|
23.85
|
24.60
|
24.33
|
18.01
|
376,400
|
|
1/19/2022
|
+1.50 / +6.98%
|
21.60
|
23.00
|
21.60
|
23.00
|
22.65
|
16.84
|
447,200
|
|
1/18/2022
|
-1.40 / -6.11%
|
23.20
|
23.20
|
21.50
|
21.50
|
22.22
|
15.74
|
394,300
|
|
1/17/2022
|
-1.70 / -6.91%
|
25.50
|
25.50
|
22.90
|
22.90
|
23.98
|
16.76
|
510,400
|
|
1/14/2022
|
+0.40 / +1.65%
|
22.75
|
25.00
|
22.75
|
24.60
|
23.83
|
18.01
|
468,800
|
|
1/13/2022
|
-1.80 / -6.92%
|
26.20
|
26.70
|
24.20
|
24.20
|
24.88
|
17.71
|
899,600
|
|
1/12/2022
|
-1.95 / -6.98%
|
27.50
|
27.95
|
26.00
|
26.00
|
26.44
|
19.03
|
1,121,400
|
|
1/11/2022
|
+0.45 / +1.64%
|
27.30
|
28.85
|
27.00
|
27.95
|
27.95
|
20.46
|
686,200
|
|
1/10/2022
|
-0.40 / -1.43%
|
29.70
|
29.70
|
27.50
|
27.50
|
29.09
|
20.13
|
998,400
|
|
1/7/2022
|
+1.80 / +6.90%
|
26.20
|
27.90
|
25.65
|
27.90
|
27.43
|
20.42
|
1,528,300
|
|
1/6/2022
|
-0.30 / -1.14%
|
26.40
|
26.55
|
25.95
|
26.10
|
26.17
|
19.10
|
493,000
|
|
1/5/2022
|
+0.40 / +1.54%
|
26.35
|
26.95
|
26.35
|
26.40
|
26.65
|
19.32
|
787,100
|
|
1/4/2022
|
+1.00 / +4.00%
|
25.20
|
26.10
|
24.90
|
26.00
|
25.55
|
19.03
|
835,100
|
|
12/31/2021
|
-0.30 / -1.19%
|
25.30
|
25.30
|
24.80
|
25.00
|
24.96
|
18.30
|
272,700
|
|
12/30/2021
|
-0.35 / -1.36%
|
25.85
|
26.40
|
25.20
|
25.30
|
25.74
|
18.52
|
411,000
|
|
12/29/2021
|
+1.65 / +6.88%
|
23.85
|
25.65
|
23.80
|
25.65
|
24.94
|
18.77
|
733,400
|
|
12/28/2021
|
0.00 / 0.00%
|
24.10
|
24.45
|
23.85
|
24.00
|
24.06
|
17.57
|
859,700
|
|
12/27/2021
|
0.00 / 0.00%
|
24.35
|
24.35
|
23.85
|
24.00
|
23.99
|
17.57
|
213,900
|
|
12/24/2021
|
-0.40 / -1.64%
|
24.40
|
24.60
|
23.80
|
24.00
|
24.07
|
17.57
|
326,900
|
|
12/23/2021
|
+0.20 / +0.83%
|
24.60
|
24.80
|
24.05
|
24.40
|
24.48
|
17.86
|
548,700
|
|
12/22/2021
|
-0.45 / -1.83%
|
24.50
|
25.10
|
24.20
|
24.20
|
24.52
|
17.71
|
568,000
|
|
12/21/2021
|
-0.55 / -2.18%
|
25.05
|
25.10
|
24.65
|
24.65
|
24.87
|
18.04
|
455,400
|
|
12/20/2021
|
-0.10 / -0.40%
|
25.10
|
25.50
|
25.00
|
25.20
|
25.11
|
18.45
|
399,400
|
|
12/17/2021
|
0.00 / 0.00%
|
25.30
|
26.00
|
25.10
|
25.30
|
25.38
|
18.52
|
504,700
|
|
12/16/2021
|
0.00 / 0.00%
|
25.30
|
25.70
|
25.10
|
25.30
|
25.26
|
18.52
|
298,600
|
|
12/15/2021
|
-0.50 / -1.94%
|
25.60
|
25.70
|
25.20
|
25.30
|
25.39
|
18.52
|
432,800
|
|
12/14/2021
|
-0.60 / -2.27%
|
26.95
|
26.95
|
25.60
|
25.80
|
26.02
|
18.88
|
424,800
|
|
12/13/2021
|
+0.80 / +3.13%
|
25.60
|
26.95
|
25.20
|
26.40
|
26.13
|
19.32
|
652,600
|
|
12/10/2021
|
-0.20 / -0.78%
|
25.50
|
25.95
|
25.20
|
25.60
|
25.73
|
18.74
|
443,800
|
|
|