|
Closing price on 3/27/2024
|
|
Open |
7.89 |
High |
8.08 |
Low |
7.88 |
Volume |
1,635,800 |
Split-adjusted Price |
8.01 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2024
|
+0.15 / +1.91%
|
7.89
|
8.08
|
7.88
|
8.01
|
7.97
|
8.01
|
1,635,800
|
|
3/26/2024
|
+0.06 / +0.77%
|
7.83
|
7.91
|
7.82
|
7.86
|
7.86
|
7.86
|
979,600
|
|
3/25/2024
|
-0.13 / -1.64%
|
7.95
|
8.04
|
7.80
|
7.80
|
7.94
|
7.80
|
1,610,700
|
|
3/22/2024
|
-0.03 / -0.38%
|
8.00
|
8.15
|
7.90
|
7.93
|
7.98
|
7.93
|
2,056,400
|
|
3/21/2024
|
+0.04 / +0.51%
|
8.08
|
8.08
|
7.91
|
7.96
|
7.97
|
7.96
|
1,373,200
|
|
3/20/2024
|
+0.11 / +1.41%
|
7.84
|
8.04
|
7.82
|
7.92
|
7.91
|
7.92
|
1,043,300
|
|
3/19/2024
|
+0.11 / +1.43%
|
7.70
|
8.19
|
7.65
|
7.81
|
7.89
|
7.81
|
1,959,900
|
|
3/18/2024
|
-0.34 / -4.23%
|
8.05
|
8.12
|
7.54
|
7.70
|
7.81
|
7.70
|
4,307,700
|
|
3/15/2024
|
-0.01 / -0.12%
|
8.10
|
8.20
|
8.02
|
8.04
|
8.07
|
8.04
|
1,770,300
|
|
3/14/2024
|
+0.02 / +0.25%
|
8.10
|
8.25
|
8.03
|
8.05
|
8.13
|
8.05
|
2,835,200
|
|
3/13/2024
|
-0.35 / -4.18%
|
8.26
|
8.30
|
8.03
|
8.03
|
8.11
|
8.03
|
8,157,200
|
|
3/12/2024
|
+0.23 / +2.82%
|
8.16
|
8.38
|
7.98
|
8.38
|
8.15
|
8.38
|
3,837,700
|
|
3/11/2024
|
-0.12 / -1.45%
|
8.27
|
8.39
|
8.15
|
8.15
|
8.27
|
8.15
|
3,015,900
|
|
3/8/2024
|
-0.13 / -1.55%
|
8.45
|
8.45
|
8.24
|
8.27
|
8.27
|
8.27
|
5,430,200
|
|
3/7/2024
|
-0.50 / -5.62%
|
8.80
|
8.80
|
8.39
|
8.40
|
8.44
|
8.40
|
7,405,600
|
|
3/6/2024
|
-0.15 / -1.66%
|
9.05
|
9.05
|
8.50
|
8.90
|
8.67
|
8.90
|
5,451,400
|
|
3/5/2024
|
+0.34 / +3.90%
|
8.80
|
9.05
|
8.45
|
9.05
|
8.65
|
9.05
|
4,071,500
|
|
3/4/2024
|
-0.24 / -2.68%
|
8.98
|
9.05
|
8.71
|
8.71
|
8.86
|
8.71
|
4,631,000
|
|
3/1/2024
|
-0.25 / -2.72%
|
9.18
|
9.18
|
8.88
|
8.95
|
9.00
|
8.95
|
2,727,600
|
|
2/29/2024
|
+0.13 / +1.43%
|
9.20
|
9.40
|
8.77
|
9.20
|
9.08
|
9.20
|
8,057,800
|
|
2/28/2024
|
+0.57 / +6.71%
|
8.45
|
9.07
|
8.41
|
9.07
|
8.69
|
9.07
|
6,417,800
|
|
2/27/2024
|
-0.22 / -2.52%
|
8.75
|
8.79
|
8.35
|
8.50
|
8.52
|
8.50
|
4,126,400
|
|
2/26/2024
|
+0.42 / +5.06%
|
8.31
|
8.72
|
8.20
|
8.72
|
8.51
|
8.72
|
6,572,500
|
|
2/23/2024
|
+0.08 / +0.97%
|
8.20
|
8.30
|
8.01
|
8.30
|
8.13
|
8.30
|
3,334,400
|
|
2/22/2024
|
-0.16 / -1.91%
|
8.30
|
8.40
|
8.21
|
8.22
|
8.25
|
8.22
|
1,764,300
|
|
2/21/2024
|
+0.08 / +0.96%
|
8.22
|
8.38
|
8.13
|
8.38
|
8.24
|
8.38
|
3,034,600
|
|
2/20/2024
|
+0.30 / +3.75%
|
8.16
|
8.35
|
7.81
|
8.30
|
8.18
|
8.30
|
7,289,900
|
|
2/19/2024
|
+0.17 / +2.17%
|
7.80
|
8.00
|
7.72
|
8.00
|
7.87
|
8.00
|
3,410,500
|
|
2/16/2024
|
+0.14 / +1.82%
|
7.69
|
7.85
|
7.58
|
7.83
|
7.76
|
7.83
|
3,318,700
|
|
2/15/2024
|
+0.18 / +2.40%
|
7.53
|
7.72
|
7.48
|
7.69
|
7.62
|
7.69
|
1,862,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|