|
Closing price on 1/9/2024
|
|
Open |
7.45 |
High |
7.75 |
Low |
7.32 |
Volume |
5,794,200 |
Split-adjusted Price |
6.52 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2024
|
+0.37 / +5.01%
|
7.45
|
7.75
|
7.32
|
7.75
|
7.54
|
6.52
|
5,794,200
|
|
1/8/2024
|
+0.38 / +5.43%
|
7.10
|
7.39
|
7.02
|
7.38
|
7.28
|
6.21
|
3,430,300
|
|
1/5/2024
|
-0.01 / -0.14%
|
7.01
|
7.03
|
6.89
|
7.00
|
6.98
|
5.89
|
1,404,300
|
|
1/4/2024
|
+0.02 / +0.29%
|
7.02
|
7.08
|
6.98
|
7.01
|
7.03
|
5.90
|
1,306,100
|
|
1/3/2024
|
+0.10 / +1.45%
|
6.89
|
7.00
|
6.89
|
6.99
|
6.96
|
5.88
|
694,100
|
|
1/2/2024
|
-0.23 / -3.23%
|
7.14
|
7.22
|
6.84
|
6.89
|
6.97
|
5.80
|
2,433,200
|
|
12/29/2023
|
+0.07 / +0.99%
|
7.05
|
7.15
|
7.05
|
7.12
|
7.12
|
5.99
|
642,600
|
|
12/28/2023
|
+0.01 / +0.14%
|
7.04
|
7.09
|
7.02
|
7.05
|
7.06
|
5.93
|
611,900
|
|
12/27/2023
|
-0.11 / -1.54%
|
7.15
|
7.18
|
7.04
|
7.04
|
7.11
|
5.93
|
626,800
|
|
12/26/2023
|
-0.02 / -0.28%
|
7.17
|
7.22
|
7.15
|
7.15
|
7.18
|
6.02
|
495,900
|
|
12/25/2023
|
+0.16 / +2.28%
|
7.01
|
7.19
|
7.01
|
7.17
|
7.11
|
6.04
|
524,700
|
|
12/22/2023
|
-0.03 / -0.43%
|
7.05
|
7.09
|
7.01
|
7.01
|
7.04
|
5.90
|
788,500
|
|
12/21/2023
|
-0.04 / -0.56%
|
7.01
|
7.09
|
7.00
|
7.04
|
7.05
|
5.93
|
377,100
|
|
12/20/2023
|
+0.01 / +0.14%
|
7.04
|
7.10
|
7.04
|
7.08
|
7.08
|
5.96
|
310,000
|
|
12/19/2023
|
+0.06 / +0.86%
|
7.01
|
7.14
|
6.97
|
7.07
|
7.02
|
5.95
|
976,200
|
|
12/18/2023
|
-0.13 / -1.82%
|
7.20
|
7.20
|
7.01
|
7.01
|
7.09
|
5.90
|
602,500
|
|
12/15/2023
|
+0.01 / +0.14%
|
7.13
|
7.20
|
7.08
|
7.14
|
7.13
|
6.01
|
514,700
|
|
12/14/2023
|
+0.01 / +0.14%
|
7.22
|
7.25
|
7.10
|
7.13
|
7.17
|
6.00
|
738,900
|
|
12/13/2023
|
-0.19 / -2.60%
|
7.31
|
7.38
|
7.12
|
7.12
|
7.24
|
5.99
|
1,569,100
|
|
12/12/2023
|
+0.01 / +0.14%
|
7.30
|
7.39
|
7.28
|
7.31
|
7.33
|
6.15
|
695,300
|
|
12/11/2023
|
-0.05 / -0.68%
|
7.50
|
7.50
|
7.28
|
7.30
|
7.33
|
6.14
|
1,126,900
|
|
12/8/2023
|
-0.22 / -2.91%
|
7.57
|
7.64
|
7.35
|
7.35
|
7.43
|
6.19
|
1,463,100
|
|
12/7/2023
|
0.00 / 0.00%
|
7.64
|
7.78
|
7.38
|
7.57
|
7.55
|
6.37
|
2,005,600
|
|
12/6/2023
|
+0.27 / +3.70%
|
7.31
|
7.60
|
7.31
|
7.57
|
7.44
|
6.37
|
2,147,600
|
|
12/5/2023
|
+0.01 / +0.14%
|
7.21
|
7.48
|
7.21
|
7.30
|
7.36
|
6.14
|
1,419,700
|
|
12/4/2023
|
+0.41 / +5.96%
|
6.95
|
7.33
|
6.95
|
7.29
|
7.19
|
6.14
|
2,098,400
|
|
12/1/2023
|
-0.02 / -0.29%
|
6.96
|
7.00
|
6.86
|
6.88
|
6.91
|
5.79
|
481,800
|
|
11/30/2023
|
0.00 / 0.00%
|
6.97
|
7.09
|
6.90
|
6.90
|
6.99
|
5.81
|
1,254,300
|
|
11/29/2023
|
+0.02 / +0.29%
|
6.90
|
6.94
|
6.87
|
6.90
|
6.91
|
5.81
|
574,300
|
|
11/28/2023
|
+0.02 / +0.29%
|
6.82
|
6.88
|
6.68
|
6.88
|
6.79
|
5.79
|
1,149,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|