|
Closing price on 2/11/2022
|
|
Open |
22.50 |
High |
24.05 |
Low |
22.30 |
Volume |
2,709,900 |
Split-adjusted Price |
17.60 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2022
|
+1.55 / +6.89%
|
22.50
|
24.05
|
22.30
|
24.05
|
23.67
|
17.60
|
2,709,900
|
|
2/10/2022
|
+0.20 / +0.90%
|
22.30
|
22.95
|
22.10
|
22.50
|
22.50
|
16.47
|
1,115,200
|
|
2/9/2022
|
+0.30 / +1.36%
|
21.90
|
22.50
|
21.80
|
22.30
|
22.13
|
16.32
|
697,500
|
|
2/8/2022
|
-0.35 / -1.57%
|
22.35
|
22.35
|
21.95
|
22.00
|
22.13
|
16.10
|
678,400
|
|
2/7/2022
|
+0.35 / +1.59%
|
22.20
|
22.60
|
22.00
|
22.35
|
22.31
|
16.36
|
15,042,409
|
|
1/28/2022
|
-0.75 / -3.30%
|
22.00
|
22.75
|
21.50
|
22.00
|
21.88
|
16.10
|
907,200
|
|
1/27/2022
|
-0.25 / -1.09%
|
22.60
|
23.20
|
22.50
|
22.75
|
22.73
|
16.65
|
196,000
|
|
1/26/2022
|
-0.10 / -0.43%
|
23.90
|
23.90
|
22.65
|
23.00
|
22.95
|
16.84
|
280,600
|
|
1/25/2022
|
-0.10 / -0.43%
|
21.85
|
23.70
|
21.85
|
23.10
|
22.89
|
16.91
|
208,100
|
|
1/24/2022
|
-1.70 / -6.83%
|
24.00
|
24.10
|
23.20
|
23.20
|
23.48
|
16.98
|
424,800
|
|
1/21/2022
|
+0.30 / +1.22%
|
25.40
|
25.45
|
24.40
|
24.90
|
25.04
|
18.23
|
350,200
|
|
1/20/2022
|
+1.60 / +6.96%
|
24.50
|
24.60
|
23.85
|
24.60
|
24.33
|
18.01
|
376,400
|
|
1/19/2022
|
+1.50 / +6.98%
|
21.60
|
23.00
|
21.60
|
23.00
|
22.65
|
16.84
|
447,200
|
|
1/18/2022
|
-1.40 / -6.11%
|
23.20
|
23.20
|
21.50
|
21.50
|
22.22
|
15.74
|
394,300
|
|
1/17/2022
|
-1.70 / -6.91%
|
25.50
|
25.50
|
22.90
|
22.90
|
23.98
|
16.76
|
510,400
|
|
1/14/2022
|
+0.40 / +1.65%
|
22.75
|
25.00
|
22.75
|
24.60
|
23.83
|
18.01
|
468,800
|
|
1/13/2022
|
-1.80 / -6.92%
|
26.20
|
26.70
|
24.20
|
24.20
|
24.88
|
17.71
|
899,600
|
|
1/12/2022
|
-1.95 / -6.98%
|
27.50
|
27.95
|
26.00
|
26.00
|
26.44
|
19.03
|
1,121,400
|
|
1/11/2022
|
+0.45 / +1.64%
|
27.30
|
28.85
|
27.00
|
27.95
|
27.95
|
20.46
|
686,200
|
|
1/10/2022
|
-0.40 / -1.43%
|
29.70
|
29.70
|
27.50
|
27.50
|
29.09
|
20.13
|
998,400
|
|
1/7/2022
|
+1.80 / +6.90%
|
26.20
|
27.90
|
25.65
|
27.90
|
27.43
|
20.42
|
1,528,300
|
|
1/6/2022
|
-0.30 / -1.14%
|
26.40
|
26.55
|
25.95
|
26.10
|
26.17
|
19.10
|
493,000
|
|
1/5/2022
|
+0.40 / +1.54%
|
26.35
|
26.95
|
26.35
|
26.40
|
26.65
|
19.32
|
787,100
|
|
1/4/2022
|
+1.00 / +4.00%
|
25.20
|
26.10
|
24.90
|
26.00
|
25.55
|
19.03
|
835,100
|
|
12/31/2021
|
-0.30 / -1.19%
|
25.30
|
25.30
|
24.80
|
25.00
|
24.96
|
18.30
|
272,700
|
|
12/30/2021
|
-0.35 / -1.36%
|
25.85
|
26.40
|
25.20
|
25.30
|
25.74
|
18.52
|
411,000
|
|
12/29/2021
|
+1.65 / +6.88%
|
23.85
|
25.65
|
23.80
|
25.65
|
24.94
|
18.77
|
733,400
|
|
12/28/2021
|
0.00 / 0.00%
|
24.10
|
24.45
|
23.85
|
24.00
|
24.06
|
17.57
|
859,700
|
|
12/27/2021
|
0.00 / 0.00%
|
24.35
|
24.35
|
23.85
|
24.00
|
23.99
|
17.57
|
213,900
|
|
12/24/2021
|
-0.40 / -1.64%
|
24.40
|
24.60
|
23.80
|
24.00
|
24.07
|
17.57
|
326,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|