Closing price on 2/13/2020
|
|
Open |
10.25 |
High |
10.70 |
Low |
9.66 |
Volume |
95,590 |
Split-adjusted Price |
3.56 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/13/2020
|
-0.64 / -6.21%
|
10.25
|
10.70
|
9.66
|
9.66
|
10.20
|
3.56
|
95,590
|
|
2/12/2020
|
+0.41 / +4.15%
|
9.87
|
10.30
|
9.87
|
10.30
|
10.00
|
3.80
|
2,300
|
|
2/11/2020
|
-0.11 / -1.10%
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
3.65
|
20
|
|
2/10/2020
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.69
|
40
|
|
2/7/2020
|
-0.60 / -6.00%
|
9.80
|
10.30
|
9.30
|
9.40
|
9.38
|
3.47
|
3,410
|
|
2/6/2020
|
+0.09 / +0.91%
|
10.35
|
10.35
|
10.00
|
10.00
|
10.18
|
3.69
|
40
|
|
2/5/2020
|
-0.74 / -6.95%
|
9.91
|
9.91
|
9.91
|
9.91
|
9.91
|
3.65
|
10
|
|
2/4/2020
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
3.93
|
50
|
|
2/3/2020
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
3.93
|
0
|
|
1/31/2020
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
3.93
|
0
|
|
1/30/2020
|
-0.20 / -1.84%
|
10.10
|
10.65
|
10.10
|
10.65
|
10.38
|
3.93
|
310
|
|
1/22/2020
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
4.00
|
10
|
|
1/21/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.02
|
0
|
|
1/20/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.02
|
0
|
|
1/17/2020
|
-0.20 / -1.80%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
4.02
|
210
|
|
1/16/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.09
|
50
|
|
1/15/2020
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.09
|
1,000
|
|
1/14/2020
|
-0.80 / -6.69%
|
11.40
|
11.40
|
11.15
|
11.15
|
11.28
|
4.11
|
540
|
|
1/13/2020
|
+0.55 / +4.82%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
4.41
|
10
|
|
1/10/2020
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.20
|
10
|
|
1/9/2020
|
-0.40 / -3.54%
|
10.55
|
10.90
|
10.55
|
10.90
|
10.58
|
4.02
|
1,040
|
|
1/8/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.17
|
0
|
|
1/7/2020
|
0.00 / 0.00%
|
10.55
|
11.30
|
10.55
|
11.30
|
10.93
|
4.17
|
2,280
|
|
1/6/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.17
|
0
|
|
1/3/2020
|
+0.60 / +5.61%
|
10.90
|
11.30
|
10.10
|
11.30
|
10.36
|
4.17
|
1,930
|
|
1/2/2020
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.94
|
40
|
|
12/31/2019
|
-0.75 / -6.98%
|
10.80
|
11.50
|
10.00
|
10.00
|
10.92
|
3.69
|
13,740
|
|
12/30/2019
|
+0.30 / +2.87%
|
10.55
|
10.75
|
10.25
|
10.75
|
10.53
|
3.96
|
3,230
|
|
12/27/2019
|
+0.65 / +6.63%
|
10.25
|
10.45
|
10.00
|
10.45
|
10.30
|
3.85
|
5,920
|
|
12/26/2019
|
+0.06 / +0.62%
|
10.00
|
10.40
|
9.80
|
9.80
|
10.32
|
3.61
|
6,200
|
|
|