Closing price on 12/9/2022
|
|
Open |
6.31 |
High |
6.75 |
Low |
6.20 |
Volume |
560,000 |
Split-adjusted Price |
5.19 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2022
|
+0.02 / +0.31%
|
6.31
|
6.75
|
6.20
|
6.44
|
6.43
|
5.19
|
560,000
|
|
12/8/2022
|
+0.26 / +4.22%
|
6.17
|
6.59
|
6.17
|
6.42
|
6.43
|
5.17
|
654,200
|
|
12/7/2022
|
-0.46 / -6.95%
|
6.25
|
6.65
|
6.16
|
6.16
|
6.21
|
4.96
|
868,000
|
|
12/6/2022
|
-0.49 / -6.89%
|
7.05
|
7.05
|
6.62
|
6.62
|
6.77
|
5.33
|
1,146,500
|
|
12/5/2022
|
-0.09 / -1.25%
|
7.31
|
7.46
|
7.00
|
7.11
|
7.17
|
5.72
|
914,700
|
|
12/2/2022
|
0.00 / 0.00%
|
6.90
|
7.26
|
6.85
|
7.20
|
7.03
|
5.80
|
799,800
|
|
12/1/2022
|
+0.41 / +6.04%
|
6.95
|
7.26
|
6.79
|
7.20
|
7.19
|
5.80
|
1,414,500
|
|
11/30/2022
|
+0.24 / +3.66%
|
6.60
|
6.80
|
6.21
|
6.79
|
6.57
|
5.47
|
844,200
|
|
11/29/2022
|
+0.39 / +6.33%
|
6.55
|
6.57
|
5.80
|
6.55
|
6.36
|
5.27
|
1,244,800
|
|
11/28/2022
|
+0.40 / +6.94%
|
6.10
|
6.16
|
6.10
|
6.16
|
6.15
|
4.96
|
1,356,300
|
|
11/25/2022
|
+0.36 / +6.67%
|
5.43
|
5.77
|
5.43
|
5.76
|
5.63
|
4.64
|
493,000
|
|
11/24/2022
|
-0.10 / -1.82%
|
5.49
|
5.59
|
5.20
|
5.40
|
5.38
|
4.35
|
492,700
|
|
11/23/2022
|
+0.19 / +3.58%
|
5.45
|
5.66
|
5.22
|
5.50
|
5.43
|
4.43
|
1,091,300
|
|
11/22/2022
|
+0.33 / +6.63%
|
5.32
|
5.32
|
5.21
|
5.31
|
5.32
|
4.28
|
1,709,000
|
|
11/21/2022
|
+0.32 / +6.87%
|
4.98
|
4.98
|
4.91
|
4.98
|
4.98
|
4.01
|
645,600
|
|
11/18/2022
|
+0.28 / +6.39%
|
4.44
|
4.66
|
4.21
|
4.66
|
4.49
|
3.75
|
799,500
|
|
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
|
|
|