Closing price on 11/17/2022
|
|
Open |
4.36 |
High |
4.38 |
Low |
4.15 |
Volume |
822,500 |
Split-adjusted Price |
3.53 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2022
|
+0.28 / +6.83%
|
4.36
|
4.38
|
4.15
|
4.38
|
4.37
|
3.53
|
822,500
|
|
11/16/2022
|
+0.26 / +6.77%
|
3.58
|
4.10
|
3.58
|
4.10
|
3.80
|
3.30
|
1,106,600
|
|
11/15/2022
|
-0.28 / -6.80%
|
3.84
|
3.92
|
3.84
|
3.84
|
3.84
|
3.09
|
1,225,700
|
|
11/14/2022
|
-0.31 / -7.00%
|
4.13
|
4.35
|
4.12
|
4.12
|
4.14
|
3.32
|
434,100
|
|
11/11/2022
|
-0.33 / -6.93%
|
4.76
|
4.81
|
4.43
|
4.43
|
4.48
|
3.57
|
927,800
|
|
11/10/2022
|
-0.35 / -6.85%
|
5.11
|
5.15
|
4.76
|
4.76
|
4.82
|
3.83
|
502,600
|
|
11/9/2022
|
-0.32 / -5.89%
|
5.50
|
5.67
|
5.11
|
5.11
|
5.43
|
4.11
|
340,800
|
|
11/8/2022
|
-0.35 / -6.06%
|
5.45
|
5.79
|
5.38
|
5.43
|
5.42
|
4.37
|
604,400
|
|
11/7/2022
|
-0.43 / -6.92%
|
5.81
|
6.00
|
5.78
|
5.78
|
5.80
|
4.65
|
618,600
|
|
11/4/2022
|
-0.46 / -6.90%
|
6.65
|
6.65
|
6.21
|
6.21
|
6.31
|
5.00
|
602,300
|
|
11/3/2022
|
+0.13 / +1.99%
|
6.45
|
6.68
|
6.45
|
6.67
|
6.55
|
5.37
|
349,400
|
|
11/2/2022
|
+0.08 / +1.24%
|
6.47
|
6.70
|
6.46
|
6.54
|
6.59
|
5.27
|
408,300
|
|
11/1/2022
|
-0.05 / -0.77%
|
6.50
|
6.85
|
6.46
|
6.46
|
6.56
|
5.20
|
493,600
|
|
10/31/2022
|
-0.49 / -7.00%
|
7.09
|
7.10
|
6.51
|
6.51
|
6.58
|
5.24
|
806,400
|
|
10/28/2022
|
+0.01 / +0.14%
|
7.12
|
7.26
|
6.99
|
7.00
|
7.13
|
5.64
|
509,100
|
|
10/27/2022
|
+0.45 / +6.88%
|
6.15
|
6.99
|
6.15
|
6.99
|
6.64
|
5.63
|
620,800
|
|
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
|
|
|