Closing price on 2/23/2023
|
|
Open |
6.19 |
High |
6.19 |
Low |
5.80 |
Volume |
537,900 |
Split-adjusted Price |
4.98 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2023
|
+0.03 / +0.49%
|
6.19
|
6.19
|
5.80
|
6.19
|
6.01
|
4.98
|
537,900
|
|
2/22/2023
|
-0.16 / -2.53%
|
6.20
|
6.31
|
6.16
|
6.16
|
6.20
|
4.96
|
490,400
|
|
2/21/2023
|
-0.11 / -1.71%
|
6.50
|
6.61
|
6.32
|
6.32
|
6.45
|
5.09
|
555,800
|
|
2/20/2023
|
+0.24 / +3.88%
|
6.25
|
6.51
|
6.24
|
6.43
|
6.37
|
5.18
|
537,400
|
|
2/17/2023
|
+0.07 / +1.14%
|
6.13
|
6.25
|
6.12
|
6.19
|
6.18
|
4.98
|
259,600
|
|
2/16/2023
|
0.00 / 0.00%
|
6.15
|
6.22
|
6.09
|
6.12
|
6.14
|
4.93
|
321,700
|
|
2/15/2023
|
+0.12 / +2.00%
|
6.00
|
6.20
|
5.84
|
6.12
|
6.14
|
4.93
|
267,100
|
|
2/14/2023
|
-0.05 / -0.83%
|
6.05
|
6.05
|
5.85
|
6.00
|
6.00
|
4.83
|
283,600
|
|
2/13/2023
|
-0.45 / -6.92%
|
6.40
|
6.40
|
6.05
|
6.05
|
6.07
|
4.87
|
712,400
|
|
2/10/2023
|
-0.17 / -2.55%
|
6.66
|
6.80
|
6.48
|
6.50
|
6.62
|
5.23
|
366,800
|
|
2/9/2023
|
-0.07 / -1.04%
|
6.72
|
6.74
|
6.66
|
6.67
|
6.70
|
5.37
|
215,700
|
|
2/8/2023
|
+0.06 / +0.90%
|
6.68
|
6.74
|
6.45
|
6.74
|
6.59
|
5.43
|
345,800
|
|
2/7/2023
|
-0.20 / -2.91%
|
7.00
|
7.00
|
6.67
|
6.68
|
6.78
|
5.38
|
493,000
|
|
2/6/2023
|
+0.08 / +1.18%
|
6.70
|
7.00
|
6.60
|
6.88
|
6.81
|
5.54
|
218,000
|
|
2/3/2023
|
-0.01 / -0.15%
|
6.81
|
7.00
|
6.78
|
6.80
|
6.86
|
5.48
|
383,900
|
|
2/2/2023
|
+0.01 / +0.15%
|
6.81
|
6.99
|
6.79
|
6.81
|
6.82
|
5.48
|
693,200
|
|
2/1/2023
|
-0.31 / -4.36%
|
7.10
|
7.35
|
6.80
|
6.80
|
7.10
|
5.48
|
1,336,800
|
|
1/31/2023
|
-0.04 / -0.56%
|
7.11
|
7.13
|
6.91
|
7.11
|
7.05
|
5.72
|
924,300
|
|
1/30/2023
|
0.00 / 0.00%
|
7.16
|
7.40
|
7.12
|
7.15
|
7.26
|
5.76
|
773,700
|
|
1/27/2023
|
+0.08 / +1.13%
|
7.35
|
7.35
|
7.10
|
7.15
|
7.23
|
5.76
|
365,200
|
|
1/19/2023
|
-0.03 / -0.42%
|
7.19
|
7.30
|
7.05
|
7.07
|
7.16
|
5.69
|
742,700
|
|
1/18/2023
|
+0.44 / +6.61%
|
7.09
|
7.10
|
6.96
|
7.10
|
7.05
|
5.72
|
1,240,500
|
|
1/17/2023
|
+0.43 / +6.90%
|
6.30
|
6.66
|
6.26
|
6.66
|
6.54
|
5.36
|
989,100
|
|
1/16/2023
|
0.00 / 0.00%
|
6.20
|
6.25
|
6.13
|
6.23
|
6.19
|
5.02
|
230,900
|
|
1/13/2023
|
-0.06 / -0.95%
|
6.29
|
6.39
|
6.20
|
6.23
|
6.28
|
5.02
|
262,600
|
|
1/12/2023
|
-0.01 / -0.16%
|
6.30
|
6.33
|
6.21
|
6.29
|
6.28
|
5.06
|
153,300
|
|
1/11/2023
|
+0.09 / +1.45%
|
6.33
|
6.38
|
6.21
|
6.30
|
6.32
|
5.07
|
398,800
|
|
1/10/2023
|
+0.20 / +3.33%
|
6.20
|
6.29
|
5.96
|
6.21
|
6.15
|
5.00
|
258,500
|
|
1/9/2023
|
-0.12 / -1.96%
|
6.13
|
6.20
|
6.00
|
6.01
|
6.09
|
4.84
|
255,900
|
|
1/6/2023
|
-0.17 / -2.70%
|
6.30
|
6.30
|
6.12
|
6.13
|
6.20
|
4.94
|
453,900
|
|
|