|
Closing price on 3/8/2022
|
|
Open |
24.50 |
High |
25.50 |
Low |
24.20 |
Volume |
2,184,500 |
Split-adjusted Price |
17.86 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2022
|
-0.40 / -1.61%
|
24.50
|
25.50
|
24.20
|
24.40
|
24.72
|
17.86
|
2,184,500
|
|
3/7/2022
|
-0.40 / -1.59%
|
24.60
|
25.20
|
24.55
|
24.80
|
24.93
|
18.15
|
1,064,000
|
|
3/4/2022
|
-0.10 / -0.40%
|
25.50
|
25.85
|
25.10
|
25.20
|
25.47
|
18.45
|
2,216,100
|
|
3/3/2022
|
+1.30 / +5.42%
|
24.35
|
25.30
|
23.90
|
25.30
|
24.82
|
18.52
|
2,511,000
|
|
3/2/2022
|
-0.40 / -1.64%
|
24.40
|
24.60
|
23.95
|
24.00
|
24.16
|
17.57
|
1,099,600
|
|
3/1/2022
|
+0.35 / +1.46%
|
24.05
|
24.80
|
23.80
|
24.40
|
24.37
|
17.86
|
1,786,900
|
|
2/28/2022
|
-0.35 / -1.43%
|
24.40
|
24.70
|
24.05
|
24.05
|
24.20
|
17.60
|
797,000
|
|
2/25/2022
|
+0.90 / +3.83%
|
24.00
|
24.90
|
23.50
|
24.40
|
24.10
|
17.86
|
2,092,600
|
|
2/24/2022
|
-1.10 / -4.47%
|
24.40
|
24.95
|
22.90
|
23.50
|
23.78
|
17.20
|
2,385,100
|
|
2/23/2022
|
+0.40 / +1.65%
|
24.80
|
24.95
|
24.35
|
24.60
|
24.64
|
18.01
|
916,200
|
|
2/22/2022
|
-0.40 / -1.63%
|
23.90
|
24.45
|
23.60
|
24.20
|
23.95
|
17.71
|
2,021,400
|
|
2/21/2022
|
-1.10 / -4.28%
|
25.70
|
25.80
|
24.50
|
24.60
|
25.06
|
18.01
|
3,401,900
|
|
2/18/2022
|
+0.30 / +1.18%
|
25.50
|
26.20
|
25.40
|
25.70
|
25.80
|
18.81
|
2,227,400
|
|
2/17/2022
|
+0.35 / +1.40%
|
25.10
|
25.95
|
24.90
|
25.40
|
25.61
|
18.59
|
1,598,800
|
|
2/16/2022
|
+0.10 / +0.40%
|
25.00
|
25.45
|
24.60
|
25.05
|
25.20
|
18.34
|
2,117,500
|
|
2/15/2022
|
0.00 / 0.00%
|
24.85
|
25.50
|
24.30
|
24.95
|
24.75
|
18.26
|
1,619,200
|
|
2/14/2022
|
+0.90 / +3.74%
|
24.00
|
25.70
|
23.50
|
24.95
|
25.14
|
18.26
|
2,765,100
|
|
2/11/2022
|
+1.55 / +6.89%
|
22.50
|
24.05
|
22.30
|
24.05
|
23.67
|
17.60
|
2,709,900
|
|
2/10/2022
|
+0.20 / +0.90%
|
22.30
|
22.95
|
22.10
|
22.50
|
22.50
|
16.47
|
1,115,200
|
|
2/9/2022
|
+0.30 / +1.36%
|
21.90
|
22.50
|
21.80
|
22.30
|
22.13
|
16.32
|
697,500
|
|
2/8/2022
|
-0.35 / -1.57%
|
22.35
|
22.35
|
21.95
|
22.00
|
22.13
|
16.10
|
678,400
|
|
2/7/2022
|
+0.35 / +1.59%
|
22.20
|
22.60
|
22.00
|
22.35
|
22.31
|
16.36
|
15,042,409
|
|
1/28/2022
|
-0.75 / -3.30%
|
22.00
|
22.75
|
21.50
|
22.00
|
21.88
|
16.10
|
907,200
|
|
1/27/2022
|
-0.25 / -1.09%
|
22.60
|
23.20
|
22.50
|
22.75
|
22.73
|
16.65
|
196,000
|
|
1/26/2022
|
-0.10 / -0.43%
|
23.90
|
23.90
|
22.65
|
23.00
|
22.95
|
16.84
|
280,600
|
|
1/25/2022
|
-0.10 / -0.43%
|
21.85
|
23.70
|
21.85
|
23.10
|
22.89
|
16.91
|
208,100
|
|
1/24/2022
|
-1.70 / -6.83%
|
24.00
|
24.10
|
23.20
|
23.20
|
23.48
|
16.98
|
424,800
|
|
1/21/2022
|
+0.30 / +1.22%
|
25.40
|
25.45
|
24.40
|
24.90
|
25.04
|
18.23
|
350,200
|
|
1/20/2022
|
+1.60 / +6.96%
|
24.50
|
24.60
|
23.85
|
24.60
|
24.33
|
18.01
|
376,400
|
|
1/19/2022
|
+1.50 / +6.98%
|
21.60
|
23.00
|
21.60
|
23.00
|
22.65
|
16.84
|
447,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|