|
Closing price on 2/7/2024
|
|
Open |
7.25 |
High |
7.53 |
Low |
7.25 |
Volume |
1,107,200 |
Split-adjusted Price |
7.51 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2024
|
+0.26 / +3.59%
|
7.25
|
7.53
|
7.25
|
7.51
|
7.42
|
7.51
|
1,107,200
|
|
2/6/2024
|
+0.03 / +0.42%
|
7.24
|
7.30
|
7.22
|
7.25
|
7.24
|
7.25
|
531,500
|
|
2/5/2024
|
-0.03 / -0.41%
|
7.20
|
7.34
|
7.18
|
7.22
|
7.24
|
7.22
|
1,396,400
|
|
2/2/2024
|
-0.25 / -3.33%
|
7.50
|
7.52
|
7.25
|
7.25
|
7.39
|
7.25
|
1,677,300
|
|
2/1/2024
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.46
|
7.50
|
7.49
|
7.50
|
1,002,700
|
|
1/31/2024
|
-0.40 / -5.06%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.63
|
7.50
|
2,090,400
|
|
1/30/2024
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.46
|
7.90
|
7.61
|
7.90
|
2,317,700
|
|
1/29/2024
|
-0.14 / -1.83%
|
7.62
|
7.65
|
7.48
|
7.50
|
7.53
|
7.50
|
1,636,800
|
|
1/26/2024
|
+0.02 / +0.26%
|
7.63
|
7.69
|
7.62
|
7.64
|
7.65
|
7.64
|
874,100
|
|
1/25/2024
|
-0.08 / -1.04%
|
7.61
|
7.72
|
7.61
|
7.62
|
7.67
|
7.62
|
755,200
|
|
1/24/2024
|
+0.15 / +1.99%
|
7.55
|
7.70
|
7.55
|
7.70
|
7.63
|
7.70
|
887,400
|
|
1/23/2024
|
-0.30 / -3.82%
|
7.86
|
7.86
|
7.55
|
7.55
|
7.66
|
7.55
|
2,542,000
|
|
1/22/2024
|
-0.01 / -0.13%
|
8.30
|
8.30
|
7.68
|
7.85
|
7.90
|
7.85
|
4,478,700
|
|
1/19/2024
|
+0.27 / +3.56%
|
7.67
|
7.95
|
7.63
|
7.86
|
7.80
|
7.86
|
6,096,300
|
|
1/18/2024
|
+0.08 / +1.07%
|
7.55
|
7.59
|
7.42
|
7.59
|
7.49
|
7.59
|
1,135,000
|
|
1/17/2024
|
+0.10 / +1.35%
|
7.41
|
7.69
|
7.41
|
7.51
|
7.55
|
7.51
|
2,841,700
|
|
1/16/2024
|
+0.01 / +0.14%
|
7.32
|
7.49
|
7.32
|
7.41
|
7.41
|
7.41
|
824,700
|
|
1/15/2024
|
-0.20 / -2.63%
|
7.62
|
7.75
|
7.40
|
7.40
|
7.56
|
7.40
|
1,330,300
|
|
1/12/2024
|
-0.24 / -3.06%
|
7.68
|
7.84
|
7.50
|
7.60
|
7.67
|
7.60
|
2,349,600
|
|
1/11/2024
|
-0.26 / -3.21%
|
8.06
|
8.10
|
7.75
|
7.84
|
7.87
|
7.84
|
3,306,800
|
|
1/10/2024
|
+0.35 / +4.52%
|
7.88
|
8.10
|
7.69
|
8.10
|
7.91
|
8.10
|
6,130,400
|
|
1/9/2024
|
+0.37 / +5.01%
|
7.45
|
7.75
|
7.32
|
7.75
|
7.54
|
7.75
|
5,794,200
|
|
1/8/2024
|
+0.38 / +5.43%
|
7.10
|
7.39
|
7.02
|
7.38
|
7.28
|
7.38
|
3,430,300
|
|
1/5/2024
|
-0.01 / -0.14%
|
7.01
|
7.03
|
6.89
|
7.00
|
6.98
|
7.00
|
1,404,300
|
|
1/4/2024
|
+0.02 / +0.29%
|
7.02
|
7.08
|
6.98
|
7.01
|
7.03
|
7.01
|
1,306,100
|
|
1/3/2024
|
+0.10 / +1.45%
|
6.89
|
7.00
|
6.89
|
6.99
|
6.96
|
6.99
|
694,100
|
|
1/2/2024
|
-0.23 / -3.23%
|
7.14
|
7.22
|
6.84
|
6.89
|
6.97
|
6.89
|
2,433,200
|
|
12/29/2023
|
+0.07 / +0.99%
|
7.05
|
7.15
|
7.05
|
7.12
|
7.12
|
7.12
|
642,600
|
|
12/28/2023
|
+0.01 / +0.14%
|
7.04
|
7.09
|
7.02
|
7.05
|
7.06
|
7.05
|
611,900
|
|
12/27/2023
|
-0.11 / -1.54%
|
7.15
|
7.18
|
7.04
|
7.04
|
7.11
|
7.04
|
626,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|