|
Closing price on 4/12/2022
|
|
Open |
24.00 |
High |
24.50 |
Low |
22.80 |
Volume |
956,800 |
Split-adjusted Price |
16.84 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2022
|
-0.90 / -3.77%
|
24.00
|
24.50
|
22.80
|
23.00
|
23.45
|
16.84
|
956,800
|
|
4/8/2022
|
-0.20 / -0.83%
|
24.20
|
24.50
|
23.75
|
23.90
|
23.95
|
17.49
|
2,452,700
|
|
4/7/2022
|
-0.50 / -2.03%
|
24.80
|
24.90
|
24.10
|
24.10
|
24.55
|
17.64
|
1,101,700
|
|
4/6/2022
|
-0.20 / -0.81%
|
24.50
|
25.00
|
24.40
|
24.60
|
24.65
|
18.01
|
1,046,100
|
|
4/5/2022
|
-0.30 / -1.20%
|
25.00
|
25.40
|
24.75
|
24.80
|
24.98
|
18.15
|
1,060,800
|
|
4/4/2022
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.00
|
25.10
|
25.11
|
18.37
|
1,218,800
|
|
4/1/2022
|
+1.10 / +4.58%
|
23.65
|
25.30
|
23.60
|
25.10
|
24.34
|
18.37
|
1,844,700
|
|
3/31/2022
|
-0.35 / -1.44%
|
24.65
|
24.80
|
24.00
|
24.00
|
24.39
|
17.57
|
1,050,000
|
|
3/30/2022
|
-0.80 / -3.18%
|
24.50
|
25.40
|
24.00
|
24.35
|
24.60
|
17.82
|
1,603,700
|
|
3/29/2022
|
+0.15 / +0.60%
|
25.10
|
25.50
|
24.85
|
25.15
|
25.15
|
18.41
|
1,125,600
|
|
3/28/2022
|
-1.00 / -3.85%
|
25.50
|
25.80
|
24.20
|
25.00
|
25.03
|
18.30
|
2,738,600
|
|
3/25/2022
|
-0.75 / -2.80%
|
26.50
|
26.80
|
26.00
|
26.00
|
26.28
|
19.03
|
1,970,300
|
|
3/24/2022
|
+1.30 / +5.11%
|
25.40
|
26.90
|
25.20
|
26.75
|
25.81
|
19.58
|
2,105,000
|
|
3/23/2022
|
+0.15 / +0.59%
|
25.20
|
25.85
|
25.00
|
25.45
|
25.41
|
18.63
|
1,276,700
|
|
3/22/2022
|
-1.45 / -5.42%
|
26.60
|
26.60
|
25.20
|
25.30
|
25.78
|
18.52
|
4,890,500
|
|
3/21/2022
|
-0.25 / -0.93%
|
27.00
|
27.30
|
26.00
|
26.75
|
26.70
|
19.58
|
2,276,100
|
|
3/18/2022
|
0.00 / 0.00%
|
27.05
|
27.70
|
26.60
|
27.00
|
27.05
|
19.76
|
2,054,500
|
|
3/17/2022
|
+1.05 / +4.05%
|
26.20
|
27.30
|
26.10
|
27.00
|
26.91
|
19.76
|
4,021,800
|
|
3/16/2022
|
+0.65 / +2.57%
|
25.70
|
26.50
|
25.30
|
25.95
|
25.85
|
18.99
|
2,323,900
|
|
3/15/2022
|
+0.30 / +1.20%
|
24.90
|
25.90
|
24.75
|
25.30
|
25.28
|
18.52
|
1,800,100
|
|
3/14/2022
|
+0.20 / +0.81%
|
24.70
|
26.00
|
24.10
|
25.00
|
24.92
|
18.30
|
1,965,800
|
|
3/11/2022
|
-1.00 / -3.88%
|
25.80
|
26.50
|
24.65
|
24.80
|
25.61
|
18.15
|
2,045,600
|
|
3/10/2022
|
+1.65 / +6.83%
|
24.50
|
25.80
|
24.25
|
25.80
|
25.34
|
18.88
|
3,252,800
|
|
3/9/2022
|
-0.25 / -1.02%
|
24.50
|
24.85
|
23.10
|
24.15
|
24.13
|
17.68
|
1,545,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:34:55 AM
|
|
|
|
|