Closing price on 4/14/2020
|
|
Open |
9.23 |
High |
9.40 |
Low |
9.23 |
Volume |
170,600 |
Split-adjusted Price |
3.47 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2020
|
+0.16 / +1.73%
|
9.23
|
9.40
|
9.23
|
9.40
|
9.32
|
3.47
|
170,600
|
|
4/13/2020
|
-0.05 / -0.54%
|
9.34
|
9.34
|
8.65
|
9.24
|
9.25
|
3.41
|
34,390
|
|
4/10/2020
|
0.00 / 0.00%
|
8.65
|
9.29
|
8.64
|
9.29
|
8.70
|
3.43
|
1,610
|
|
4/9/2020
|
+0.39 / +4.38%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
3.43
|
10
|
|
4/8/2020
|
-0.50 / -5.32%
|
9.37
|
9.37
|
8.75
|
8.90
|
9.01
|
3.28
|
6,990
|
|
4/7/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.47
|
0
|
|
4/6/2020
|
0.00 / 0.00%
|
9.88
|
9.88
|
8.80
|
9.40
|
9.86
|
3.47
|
104,280
|
|
4/3/2020
|
+0.14 / +1.51%
|
8.62
|
9.40
|
8.62
|
9.40
|
9.09
|
3.47
|
1,430
|
|
4/1/2020
|
-0.69 / -6.93%
|
9.26
|
9.26
|
9.26
|
9.26
|
9.26
|
3.41
|
10
|
|
3/31/2020
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
3.67
|
0
|
|
3/30/2020
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
3.67
|
0
|
|
3/27/2020
|
+0.65 / +6.99%
|
9.94
|
9.95
|
9.94
|
9.95
|
9.95
|
3.67
|
30
|
|
3/26/2020
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.43
|
10
|
|
3/25/2020
|
-0.25 / -2.44%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
3.69
|
20
|
|
3/24/2020
|
+0.66 / +6.88%
|
9.50
|
10.25
|
9.50
|
10.25
|
9.88
|
3.78
|
90
|
|
3/23/2020
|
+0.53 / +5.85%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
3.54
|
10
|
|
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
|
|
|