|
|
Closing price on 12/7/2023
|
|
| Open |
7.64 |
| High |
7.78 |
| Low |
7.38 |
| Volume |
2,005,600 |
| Split-adjusted Price |
6.37 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2023
|
-0.24 / -3.38%
|
7.15
|
7.15
|
6.86
|
6.86
|
6.99
|
5.77
|
873,500
|
|
|
11/24/2023
|
-0.05 / -0.70%
|
7.18
|
7.18
|
6.85
|
7.10
|
7.01
|
5.98
|
1,922,600
|
|
|
11/23/2023
|
-0.06 / -0.83%
|
7.32
|
7.50
|
7.15
|
7.15
|
7.37
|
6.02
|
2,225,000
|
|
|
11/22/2023
|
+0.11 / +1.55%
|
7.15
|
7.22
|
7.10
|
7.21
|
7.17
|
6.07
|
1,574,800
|
|
|
11/21/2023
|
+0.03 / +0.42%
|
7.15
|
7.18
|
7.04
|
7.10
|
7.10
|
5.98
|
788,700
|
|
|
11/20/2023
|
+0.02 / +0.28%
|
7.00
|
7.09
|
6.90
|
7.07
|
7.00
|
5.95
|
1,054,100
|
|
|
11/17/2023
|
-0.04 / -0.56%
|
7.12
|
7.32
|
7.02
|
7.05
|
7.19
|
5.93
|
2,819,800
|
|
|
11/16/2023
|
+0.09 / +1.29%
|
7.00
|
7.10
|
7.00
|
7.09
|
7.04
|
5.97
|
833,700
|
|
|
11/15/2023
|
+0.09 / +1.30%
|
7.15
|
7.15
|
6.97
|
7.00
|
7.05
|
5.89
|
1,649,600
|
|
|
11/14/2023
|
-0.06 / -0.86%
|
7.04
|
7.11
|
6.81
|
6.91
|
6.99
|
5.82
|
1,958,500
|
|
|
11/13/2023
|
-0.19 / -2.65%
|
7.16
|
7.20
|
6.95
|
6.97
|
7.08
|
5.87
|
1,263,600
|
|
|
11/10/2023
|
-0.19 / -2.59%
|
7.27
|
7.50
|
7.15
|
7.16
|
7.28
|
6.03
|
1,886,000
|
|
|
11/9/2023
|
+0.19 / +2.65%
|
7.16
|
7.37
|
7.11
|
7.35
|
7.26
|
6.19
|
1,805,300
|
|
|
11/8/2023
|
+0.36 / +5.29%
|
6.70
|
7.16
|
6.56
|
7.16
|
6.81
|
6.03
|
3,118,400
|
|
|
11/7/2023
|
+0.17 / +2.56%
|
6.61
|
6.80
|
6.56
|
6.80
|
6.66
|
5.72
|
1,031,700
|
|
|
11/6/2023
|
-0.09 / -1.34%
|
6.78
|
6.90
|
6.55
|
6.63
|
6.71
|
5.58
|
2,074,400
|
|
|
11/3/2023
|
+0.01 / +0.15%
|
6.77
|
6.90
|
6.60
|
6.72
|
6.67
|
5.66
|
1,391,000
|
|
|
11/2/2023
|
+0.43 / +6.85%
|
6.48
|
6.71
|
6.37
|
6.71
|
6.62
|
5.65
|
1,851,300
|
|
|
11/1/2023
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.14
|
6.28
|
6.25
|
5.29
|
815,400
|
|
|
10/31/2023
|
-0.47 / -6.96%
|
6.75
|
6.90
|
6.28
|
6.28
|
6.60
|
5.29
|
883,900
|
|
|
10/30/2023
|
-0.35 / -4.93%
|
6.70
|
7.09
|
6.68
|
6.75
|
6.81
|
5.68
|
1,218,100
|
|
|
10/27/2023
|
+0.12 / +1.72%
|
7.00
|
7.10
|
6.52
|
7.10
|
6.90
|
5.98
|
689,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|