Closing price on 3/21/2023
|
|
Open |
5.83 |
High |
5.83 |
Low |
5.79 |
Volume |
215,800 |
Split-adjusted Price |
4.68 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2023
|
0.00 / 0.00%
|
5.83
|
5.83
|
5.79
|
5.81
|
5.81
|
4.68
|
215,800
|
|
3/20/2023
|
-0.10 / -1.69%
|
5.91
|
5.91
|
5.78
|
5.81
|
5.81
|
4.68
|
247,000
|
|
3/17/2023
|
-0.09 / -1.50%
|
6.00
|
6.06
|
5.90
|
5.91
|
5.95
|
4.76
|
158,800
|
|
3/16/2023
|
-0.07 / -1.15%
|
5.99
|
6.05
|
5.90
|
6.00
|
5.95
|
4.83
|
146,900
|
|
3/15/2023
|
+0.07 / +1.17%
|
6.10
|
6.12
|
6.00
|
6.07
|
6.05
|
4.89
|
395,700
|
|
3/14/2023
|
+0.05 / +0.84%
|
5.95
|
6.00
|
5.82
|
6.00
|
5.91
|
4.83
|
245,700
|
|
3/13/2023
|
-0.04 / -0.67%
|
5.98
|
6.00
|
5.80
|
5.95
|
5.96
|
4.79
|
93,800
|
|
3/10/2023
|
-0.05 / -0.83%
|
6.00
|
6.08
|
5.97
|
5.99
|
6.03
|
4.82
|
258,600
|
|
3/9/2023
|
-0.01 / -0.17%
|
6.14
|
6.14
|
6.01
|
6.04
|
6.06
|
4.86
|
121,300
|
|
3/8/2023
|
+0.02 / +0.33%
|
6.00
|
6.05
|
5.87
|
6.05
|
5.96
|
4.87
|
203,600
|
|
3/7/2023
|
-0.03 / -0.50%
|
6.07
|
6.09
|
5.86
|
6.03
|
6.01
|
4.86
|
117,000
|
|
3/6/2023
|
0.00 / 0.00%
|
6.09
|
6.22
|
5.98
|
6.06
|
6.08
|
4.88
|
411,200
|
|
3/3/2023
|
-0.04 / -0.66%
|
6.15
|
6.15
|
6.06
|
6.06
|
6.09
|
4.88
|
227,000
|
|
3/2/2023
|
+0.06 / +0.99%
|
6.04
|
6.13
|
6.04
|
6.10
|
6.09
|
4.91
|
176,600
|
|
3/1/2023
|
+0.18 / +3.07%
|
5.80
|
6.07
|
5.80
|
6.04
|
5.92
|
4.86
|
277,200
|
|
2/28/2023
|
+0.03 / +0.51%
|
5.90
|
6.00
|
5.83
|
5.86
|
5.89
|
4.72
|
157,100
|
|
2/27/2023
|
+0.03 / +0.52%
|
5.81
|
6.00
|
5.80
|
5.83
|
5.85
|
4.69
|
355,500
|
|
2/24/2023
|
-0.39 / -6.30%
|
6.10
|
6.19
|
5.80
|
5.80
|
5.92
|
4.67
|
545,900
|
|
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
|
|
|