|
|
Closing price on 10/4/2023
|
|
| Open |
7.50 |
| High |
7.95 |
| Low |
7.50 |
| Volume |
655,100 |
| Split-adjusted Price |
6.62 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
+0.16 / +2.08%
|
7.50
|
7.95
|
7.50
|
7.86
|
7.69
|
6.62
|
655,100
|
|
|
10/3/2023
|
-0.36 / -4.47%
|
8.00
|
8.10
|
7.67
|
7.70
|
7.81
|
6.48
|
1,555,800
|
|
|
10/2/2023
|
+0.06 / +0.75%
|
8.19
|
8.19
|
8.05
|
8.06
|
8.13
|
6.78
|
407,100
|
|
|
9/29/2023
|
-0.01 / -0.12%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.11
|
6.73
|
728,100
|
|
|
9/28/2023
|
-0.29 / -3.49%
|
8.55
|
8.55
|
7.96
|
8.01
|
8.18
|
6.74
|
1,604,000
|
|
|
9/27/2023
|
+0.51 / +6.55%
|
7.79
|
8.30
|
7.69
|
8.30
|
7.88
|
6.99
|
2,126,000
|
|
|
9/26/2023
|
-0.10 / -1.27%
|
7.70
|
8.00
|
7.60
|
7.79
|
7.82
|
6.56
|
1,767,100
|
|
|
9/25/2023
|
-0.51 / -6.07%
|
8.26
|
8.49
|
7.89
|
7.89
|
8.13
|
6.64
|
2,521,200
|
|
|
9/22/2023
|
-0.49 / -5.51%
|
8.81
|
8.83
|
8.35
|
8.40
|
8.58
|
7.07
|
2,262,900
|
|
|
9/21/2023
|
+0.07 / +0.79%
|
8.84
|
9.17
|
8.80
|
8.89
|
8.97
|
7.48
|
1,829,900
|
|
|
9/20/2023
|
+0.15 / +1.73%
|
8.65
|
8.85
|
8.65
|
8.82
|
8.76
|
7.42
|
1,028,100
|
|
|
9/19/2023
|
-0.09 / -1.03%
|
8.76
|
8.88
|
8.58
|
8.67
|
8.71
|
7.30
|
1,390,400
|
|
|
9/18/2023
|
-0.13 / -1.46%
|
8.95
|
8.95
|
8.76
|
8.76
|
8.83
|
7.37
|
1,730,600
|
|
|
9/15/2023
|
-0.12 / -1.33%
|
9.01
|
9.13
|
8.88
|
8.89
|
8.98
|
7.48
|
2,065,400
|
|
|
9/14/2023
|
-0.14 / -1.53%
|
9.20
|
9.23
|
9.01
|
9.01
|
9.13
|
7.58
|
2,274,600
|
|
|
9/13/2023
|
-0.15 / -1.61%
|
9.39
|
9.40
|
9.15
|
9.15
|
9.29
|
7.70
|
4,634,400
|
|
|
9/12/2023
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.82
|
9.30
|
9.04
|
7.83
|
1,806,700
|
|
|
9/11/2023
|
-0.33 / -3.54%
|
9.40
|
9.47
|
9.00
|
9.00
|
9.16
|
7.58
|
3,571,400
|
|
|
9/8/2023
|
-0.08 / -0.85%
|
9.47
|
9.47
|
9.33
|
9.33
|
9.38
|
7.85
|
2,034,100
|
|
|
9/7/2023
|
+0.11 / +1.18%
|
9.60
|
9.67
|
9.36
|
9.41
|
9.52
|
7.92
|
5,650,400
|
|
|
9/6/2023
|
+0.07 / +0.76%
|
9.24
|
9.30
|
9.10
|
9.30
|
9.18
|
7.83
|
3,293,200
|
|
|
9/5/2023
|
+0.01 / +0.11%
|
9.30
|
9.35
|
9.21
|
9.23
|
9.24
|
7.77
|
1,678,400
|
|
|
8/31/2023
|
+0.09 / +0.99%
|
9.15
|
9.30
|
9.14
|
9.22
|
9.19
|
7.76
|
3,015,100
|
|
|
8/30/2023
|
-0.04 / -0.44%
|
9.17
|
9.19
|
9.10
|
9.13
|
9.15
|
7.69
|
2,311,400
|
|
|
8/29/2023
|
-0.12 / -1.29%
|
9.36
|
9.36
|
9.11
|
9.17
|
9.22
|
7.72
|
2,626,900
|
|
|
8/28/2023
|
+0.41 / +4.62%
|
9.00
|
9.29
|
8.86
|
9.29
|
9.12
|
7.82
|
3,934,400
|
|
|
8/25/2023
|
-0.20 / -2.20%
|
9.03
|
9.08
|
8.86
|
8.88
|
8.95
|
7.47
|
2,678,700
|
|
|
8/24/2023
|
+0.24 / +2.71%
|
8.90
|
9.08
|
8.78
|
9.08
|
8.88
|
7.64
|
2,249,800
|
|
|
8/23/2023
|
-0.01 / -0.11%
|
9.00
|
9.10
|
8.78
|
8.84
|
8.90
|
7.44
|
3,345,400
|
|
|
8/22/2023
|
+0.42 / +4.98%
|
8.58
|
8.85
|
8.16
|
8.85
|
8.48
|
7.45
|
3,799,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|