|
Closing price on 2/28/2024
|
|
Open |
8.45 |
High |
9.07 |
Low |
8.41 |
Volume |
6,417,800 |
Split-adjusted Price |
8.40 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2024
|
+0.57 / +6.71%
|
8.45
|
9.07
|
8.41
|
9.07
|
8.69
|
8.40
|
6,417,800
|
|
2/27/2024
|
-0.22 / -2.52%
|
8.75
|
8.79
|
8.35
|
8.50
|
8.52
|
7.87
|
4,126,400
|
|
2/26/2024
|
+0.42 / +5.06%
|
8.31
|
8.72
|
8.20
|
8.72
|
8.51
|
8.07
|
6,572,500
|
|
2/23/2024
|
+0.08 / +0.97%
|
8.20
|
8.30
|
8.01
|
8.30
|
8.13
|
7.69
|
3,334,400
|
|
2/22/2024
|
-0.16 / -1.91%
|
8.30
|
8.40
|
8.21
|
8.22
|
8.25
|
7.61
|
1,764,300
|
|
2/21/2024
|
+0.08 / +0.96%
|
8.22
|
8.38
|
8.13
|
8.38
|
8.24
|
7.76
|
3,034,600
|
|
2/20/2024
|
+0.30 / +3.75%
|
8.16
|
8.35
|
7.81
|
8.30
|
8.18
|
7.69
|
7,289,900
|
|
2/19/2024
|
+0.17 / +2.17%
|
7.80
|
8.00
|
7.72
|
8.00
|
7.87
|
7.41
|
3,410,500
|
|
2/16/2024
|
+0.14 / +1.82%
|
7.69
|
7.85
|
7.58
|
7.83
|
7.76
|
7.25
|
3,318,700
|
|
2/15/2024
|
+0.18 / +2.40%
|
7.53
|
7.72
|
7.48
|
7.69
|
7.62
|
7.12
|
1,862,800
|
|
2/7/2024
|
+0.26 / +3.59%
|
7.25
|
7.53
|
7.25
|
7.51
|
7.42
|
6.95
|
1,107,200
|
|
2/6/2024
|
+0.03 / +0.42%
|
7.24
|
7.30
|
7.22
|
7.25
|
7.24
|
6.71
|
531,500
|
|
2/5/2024
|
-0.03 / -0.41%
|
7.20
|
7.34
|
7.18
|
7.22
|
7.24
|
6.69
|
1,396,400
|
|
2/2/2024
|
-0.25 / -3.33%
|
7.50
|
7.52
|
7.25
|
7.25
|
7.39
|
6.71
|
1,677,300
|
|
2/1/2024
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.46
|
7.50
|
7.49
|
6.94
|
1,002,700
|
|
1/31/2024
|
-0.40 / -5.06%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.63
|
6.94
|
2,090,400
|
|
1/30/2024
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.46
|
7.90
|
7.61
|
7.31
|
2,317,700
|
|
1/29/2024
|
-0.14 / -1.83%
|
7.62
|
7.65
|
7.48
|
7.50
|
7.53
|
6.94
|
1,636,800
|
|
1/26/2024
|
+0.02 / +0.26%
|
7.63
|
7.69
|
7.62
|
7.64
|
7.65
|
7.07
|
874,100
|
|
1/25/2024
|
-0.08 / -1.04%
|
7.61
|
7.72
|
7.61
|
7.62
|
7.67
|
7.06
|
755,200
|
|
1/24/2024
|
+0.15 / +1.99%
|
7.55
|
7.70
|
7.55
|
7.70
|
7.63
|
7.13
|
887,400
|
|
1/23/2024
|
-0.30 / -3.82%
|
7.86
|
7.86
|
7.55
|
7.55
|
7.66
|
6.99
|
2,542,000
|
|
1/22/2024
|
-0.01 / -0.13%
|
8.30
|
8.30
|
7.68
|
7.85
|
7.90
|
7.27
|
4,478,700
|
|
1/19/2024
|
+0.27 / +3.56%
|
7.67
|
7.95
|
7.63
|
7.86
|
7.80
|
7.28
|
6,096,300
|
|
1/18/2024
|
+0.08 / +1.07%
|
7.55
|
7.59
|
7.42
|
7.59
|
7.49
|
7.03
|
1,135,000
|
|
1/17/2024
|
+0.10 / +1.35%
|
7.41
|
7.69
|
7.41
|
7.51
|
7.55
|
6.95
|
2,841,700
|
|
1/16/2024
|
+0.01 / +0.14%
|
7.32
|
7.49
|
7.32
|
7.41
|
7.41
|
6.86
|
824,700
|
|
1/15/2024
|
-0.20 / -2.63%
|
7.62
|
7.75
|
7.40
|
7.40
|
7.56
|
6.85
|
1,330,300
|
|
1/12/2024
|
-0.24 / -3.06%
|
7.68
|
7.84
|
7.50
|
7.60
|
7.67
|
7.04
|
2,349,600
|
|
1/11/2024
|
-0.26 / -3.21%
|
8.06
|
8.10
|
7.75
|
7.84
|
7.87
|
7.26
|
3,306,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|