Closing price on 1/4/2022
|
|
Open |
25.20 |
High |
26.10 |
Low |
24.90 |
Volume |
835,100 |
Split-adjusted Price |
19.03 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/9/2021
|
+0.55 / +2.18%
|
25.20
|
26.00
|
24.70
|
25.80
|
25.75
|
18.88
|
473,800
|
|
12/8/2021
|
+1.15 / +4.77%
|
23.60
|
25.40
|
23.60
|
25.25
|
24.64
|
18.48
|
483,800
|
|
12/7/2021
|
-0.80 / -3.21%
|
24.80
|
25.00
|
23.20
|
24.10
|
23.97
|
17.64
|
785,600
|
|
12/6/2021
|
-0.20 / -0.80%
|
25.05
|
25.70
|
24.90
|
24.90
|
25.12
|
18.23
|
691,700
|
|
12/3/2021
|
-1.15 / -4.38%
|
26.70
|
26.70
|
25.10
|
25.10
|
25.77
|
18.37
|
695,000
|
|
12/2/2021
|
+0.75 / +2.94%
|
27.25
|
27.25
|
26.05
|
26.25
|
26.94
|
19.21
|
2,483,600
|
|
12/1/2021
|
+1.65 / +6.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
18.66
|
148,800
|
|
11/30/2021
|
+1.55 / +6.95%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
17.46
|
57,700
|
|
11/29/2021
|
+2.25 / +6.97%
|
31.50
|
34.55
|
31.35
|
34.55
|
33.55
|
16.30
|
1,674,010
|
|
11/26/2021
|
-0.40 / -1.22%
|
33.10
|
33.50
|
32.00
|
32.30
|
32.67
|
15.24
|
887,600
|
|
11/25/2021
|
-0.90 / -2.68%
|
33.00
|
33.55
|
32.50
|
32.70
|
33.07
|
15.43
|
848,500
|
|
11/24/2021
|
+0.20 / +0.60%
|
34.90
|
34.90
|
33.50
|
33.60
|
34.17
|
15.86
|
536,000
|
|
11/23/2021
|
+2.15 / +6.88%
|
30.10
|
33.40
|
30.00
|
33.40
|
31.52
|
15.76
|
918,000
|
|
|