Closing price on 3/20/2020
|
|
Open |
8.93 |
High |
9.06 |
Low |
7.88 |
Volume |
13,080 |
Split-adjusted Price |
3.34 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2020
|
+0.59 / +6.97%
|
8.93
|
9.06
|
7.88
|
9.06
|
7.95
|
3.34
|
13,080
|
|
3/19/2020
|
-0.63 / -6.92%
|
8.47
|
9.10
|
8.47
|
8.47
|
8.63
|
3.12
|
5,340
|
|
3/18/2020
|
-0.20 / -2.15%
|
9.29
|
9.29
|
8.70
|
9.10
|
9.10
|
3.36
|
4,490
|
|
3/17/2020
|
+0.18 / +1.97%
|
9.39
|
9.39
|
8.70
|
9.30
|
9.14
|
3.43
|
1,970
|
|
3/16/2020
|
-0.68 / -6.94%
|
10.00
|
10.00
|
9.12
|
9.12
|
9.80
|
3.36
|
40
|
|
3/13/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.61
|
0
|
|
3/12/2020
|
+0.36 / +3.81%
|
9.90
|
9.90
|
8.78
|
9.80
|
9.20
|
3.61
|
870
|
|
3/11/2020
|
-0.71 / -7.00%
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
3.48
|
620
|
|
3/10/2020
|
+0.15 / +1.50%
|
10.20
|
10.20
|
9.30
|
10.15
|
9.96
|
3.74
|
60
|
|
3/9/2020
|
-0.20 / -1.96%
|
9.49
|
10.90
|
9.49
|
10.00
|
10.00
|
3.69
|
1,300
|
|
3/6/2020
|
-0.45 / -4.23%
|
10.65
|
10.65
|
9.91
|
10.20
|
10.35
|
3.76
|
210
|
|
3/5/2020
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
3.93
|
0
|
|
3/4/2020
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
3.93
|
10
|
|
3/3/2020
|
+0.60 / +5.97%
|
9.35
|
10.70
|
9.35
|
10.65
|
10.01
|
3.93
|
350
|
|
3/2/2020
|
-0.75 / -6.94%
|
11.55
|
11.55
|
10.05
|
10.05
|
10.80
|
3.71
|
170
|
|
2/28/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.98
|
0
|
|
2/27/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.98
|
0
|
|
2/26/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.98
|
0
|
|
2/25/2020
|
+0.45 / +4.35%
|
10.85
|
10.85
|
10.80
|
10.80
|
10.83
|
3.98
|
20
|
|
2/24/2020
|
+0.38 / +3.81%
|
9.96
|
10.50
|
9.41
|
10.35
|
10.06
|
3.82
|
150
|
|
2/21/2020
|
-0.01 / -0.10%
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
3.68
|
494,500
|
|
2/20/2020
|
+0.64 / +6.85%
|
9.89
|
9.98
|
9.70
|
9.98
|
9.80
|
3.68
|
1,530
|
|
2/19/2020
|
+0.34 / +3.78%
|
9.34
|
9.35
|
9.34
|
9.34
|
9.34
|
3.44
|
1,950
|
|
2/18/2020
|
-0.16 / -1.75%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.16
|
3.32
|
20
|
|
2/17/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.16
|
9.16
|
9.40
|
3.38
|
5,530
|
|
2/14/2020
|
-0.50 / -5.18%
|
10.30
|
10.30
|
9.16
|
9.16
|
9.73
|
3.38
|
1,100
|
|
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
|
|
|