Closing price on 10/26/2022
|
|
Open |
7.10 |
High |
7.10 |
Low |
6.54 |
Volume |
594,000 |
Split-adjusted Price |
5.27 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2022
|
-0.49 / -6.97%
|
7.10
|
7.10
|
6.54
|
6.54
|
6.65
|
5.27
|
594,000
|
|
10/25/2022
|
-0.52 / -6.89%
|
7.49
|
7.55
|
7.03
|
7.03
|
7.11
|
5.66
|
788,200
|
|
10/24/2022
|
-0.56 / -6.91%
|
8.12
|
8.12
|
7.55
|
7.55
|
7.66
|
6.08
|
342,800
|
|
10/21/2022
|
-0.61 / -7.00%
|
8.85
|
8.85
|
8.11
|
8.11
|
8.26
|
6.53
|
603,000
|
|
10/20/2022
|
-0.25 / -2.79%
|
8.97
|
8.97
|
8.72
|
8.72
|
8.79
|
7.02
|
199,400
|
|
10/19/2022
|
-0.03 / -0.33%
|
9.00
|
9.33
|
8.95
|
8.97
|
9.08
|
7.22
|
267,100
|
|
10/18/2022
|
+0.22 / +2.51%
|
8.86
|
9.20
|
8.86
|
9.00
|
9.09
|
7.25
|
506,300
|
|
10/17/2022
|
-0.11 / -1.24%
|
8.90
|
8.90
|
8.57
|
8.78
|
8.72
|
7.07
|
342,600
|
|
10/14/2022
|
+0.11 / +1.25%
|
9.18
|
9.19
|
8.88
|
8.89
|
8.99
|
7.16
|
367,300
|
|
10/13/2022
|
-0.02 / -0.23%
|
8.90
|
8.90
|
8.65
|
8.78
|
8.79
|
7.07
|
249,600
|
|
10/12/2022
|
+0.27 / +3.17%
|
8.50
|
9.12
|
8.48
|
8.80
|
8.79
|
7.09
|
320,800
|
|
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
|
|
|