|
Closing price on 10/11/2022
|
|
Open |
9.17 |
High |
9.39 |
Low |
8.53 |
Volume |
497,800 |
Split-adjusted Price |
6.87 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2022
|
-0.64 / -6.98%
|
9.17
|
9.39
|
8.53
|
8.53
|
8.70
|
6.87
|
497,800
|
|
10/10/2022
|
0.00 / 0.00%
|
8.65
|
9.40
|
8.65
|
9.17
|
9.16
|
7.38
|
408,700
|
|
10/7/2022
|
-0.69 / -7.00%
|
9.25
|
9.89
|
9.17
|
9.17
|
9.21
|
7.38
|
840,400
|
|
10/6/2022
|
-0.69 / -6.54%
|
10.70
|
10.70
|
9.86
|
9.86
|
10.21
|
7.94
|
369,500
|
|
10/5/2022
|
+0.65 / +6.57%
|
10.10
|
10.55
|
10.10
|
10.55
|
10.39
|
8.49
|
492,800
|
|
10/4/2022
|
-0.55 / -5.26%
|
10.55
|
10.55
|
9.80
|
9.90
|
10.09
|
7.97
|
346,500
|
|
10/3/2022
|
-0.75 / -6.70%
|
11.10
|
11.15
|
10.45
|
10.45
|
10.62
|
8.41
|
506,000
|
|
9/30/2022
|
+0.15 / +1.36%
|
10.50
|
11.20
|
10.30
|
11.20
|
10.59
|
9.02
|
854,600
|
|
9/29/2022
|
-0.80 / -6.75%
|
12.10
|
12.20
|
11.05
|
11.05
|
11.63
|
8.90
|
872,000
|
|
9/28/2022
|
-0.85 / -6.69%
|
12.45
|
12.80
|
11.85
|
11.85
|
12.09
|
9.54
|
1,310,800
|
|
9/27/2022
|
-0.20 / -1.55%
|
13.25
|
13.25
|
12.70
|
12.70
|
12.96
|
10.23
|
407,600
|
|
9/26/2022
|
-0.70 / -5.15%
|
13.25
|
13.60
|
12.70
|
12.90
|
13.01
|
10.39
|
925,500
|
|
9/23/2022
|
-0.05 / -0.37%
|
13.65
|
14.30
|
13.20
|
13.60
|
13.77
|
10.95
|
942,100
|
|
9/22/2022
|
+0.35 / +2.63%
|
13.20
|
13.70
|
13.05
|
13.65
|
13.41
|
10.99
|
482,700
|
|
9/21/2022
|
+0.05 / +0.38%
|
13.20
|
13.55
|
13.15
|
13.30
|
13.34
|
10.71
|
572,700
|
|
9/20/2022
|
-0.05 / -0.38%
|
13.60
|
13.65
|
12.80
|
13.25
|
13.14
|
10.67
|
982,200
|
|
9/19/2022
|
-0.95 / -6.67%
|
14.10
|
14.25
|
13.30
|
13.30
|
13.83
|
10.71
|
1,319,400
|
|
9/16/2022
|
+0.05 / +0.35%
|
14.10
|
14.75
|
14.05
|
14.25
|
14.40
|
11.47
|
1,481,200
|
|
9/15/2022
|
+0.40 / +2.90%
|
13.95
|
14.45
|
13.95
|
14.20
|
14.25
|
11.43
|
1,594,000
|
|
9/14/2022
|
+0.30 / +2.22%
|
13.20
|
13.95
|
13.10
|
13.80
|
13.64
|
11.11
|
1,298,900
|
|
9/13/2022
|
+0.05 / +0.37%
|
13.45
|
13.70
|
13.30
|
13.50
|
13.47
|
10.87
|
569,400
|
|
9/12/2022
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.30
|
13.45
|
13.47
|
10.83
|
411,800
|
|
9/9/2022
|
+0.05 / +0.37%
|
13.45
|
13.70
|
12.65
|
13.50
|
13.23
|
10.87
|
940,600
|
|
9/8/2022
|
-0.25 / -1.82%
|
13.95
|
14.00
|
13.45
|
13.45
|
13.65
|
10.83
|
640,600
|
|
9/7/2022
|
-0.05 / -0.36%
|
13.90
|
14.40
|
13.70
|
13.70
|
14.03
|
11.03
|
2,048,200
|
|
9/6/2022
|
+0.25 / +1.85%
|
13.50
|
14.05
|
13.40
|
13.75
|
13.78
|
11.07
|
712,000
|
|
9/5/2022
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.30
|
13.50
|
13.48
|
10.87
|
397,500
|
|
8/31/2022
|
+0.10 / +0.75%
|
13.20
|
13.65
|
13.20
|
13.50
|
13.46
|
10.87
|
1,238,700
|
|
8/30/2022
|
+0.15 / +1.13%
|
13.55
|
13.95
|
13.25
|
13.40
|
13.55
|
10.79
|
755,700
|
|
8/29/2022
|
-0.50 / -3.64%
|
13.30
|
13.55
|
12.95
|
13.25
|
13.20
|
10.67
|
1,989,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:07:27 PM
|
|
|
|
|