|
Closing price on 5/15/2018
|
|
| Open |
16.80 |
| High |
16.95 |
| Low |
16.60 |
| Volume |
17,430 |
| Split-adjusted Price |
4.95 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2018
|
+1.10 / +6.94%
|
16.80
|
16.95
|
16.60
|
16.95
|
16.92
|
4.95
|
17,430
|
|
|
5/14/2018
|
-1.15 / -6.76%
|
17.00
|
17.00
|
15.85
|
15.85
|
16.57
|
4.63
|
1,690
|
|
|
5/11/2018
|
+0.10 / +0.59%
|
16.90
|
17.00
|
15.75
|
17.00
|
16.80
|
4.96
|
21,130
|
|
|
5/10/2018
|
+0.40 / +2.42%
|
17.00
|
17.00
|
15.60
|
16.90
|
16.45
|
4.93
|
15,380
|
|
|
5/9/2018
|
0.00 / 0.00%
|
15.90
|
16.70
|
15.90
|
16.50
|
16.18
|
4.82
|
9,210
|
|
|
5/8/2018
|
-0.50 / -2.94%
|
16.55
|
16.55
|
16.20
|
16.50
|
16.41
|
4.82
|
1,280
|
|
|
5/7/2018
|
-0.35 / -2.02%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.01
|
4.96
|
30,150
|
|
|
5/4/2018
|
+0.75 / +4.52%
|
16.60
|
17.40
|
16.60
|
17.35
|
17.33
|
5.06
|
9,870
|
|
|
5/3/2018
|
-1.20 / -6.74%
|
17.00
|
17.50
|
16.60
|
16.60
|
17.31
|
4.85
|
520
|
|
|
5/2/2018
|
0.00 / 0.00%
|
16.60
|
17.80
|
16.60
|
17.80
|
17.72
|
5.20
|
9,990
|
|
|
4/27/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.74
|
5.20
|
104,400
|
|
|
4/26/2018
|
-0.10 / -0.56%
|
16.65
|
17.90
|
16.65
|
17.80
|
17.25
|
5.20
|
140
|
|
|
4/24/2018
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.50
|
17.90
|
17.91
|
5.23
|
88,870
|
|
|
4/23/2018
|
+0.20 / +1.13%
|
17.70
|
17.90
|
16.50
|
17.90
|
17.61
|
5.23
|
22,380
|
|
|
4/20/2018
|
-0.20 / -1.12%
|
16.65
|
17.70
|
16.65
|
17.70
|
17.18
|
5.17
|
140
|
|
|
4/19/2018
|
0.00 / 0.00%
|
17.55
|
17.90
|
17.50
|
17.90
|
17.60
|
5.23
|
80,460
|
|
|
4/18/2018
|
+1.10 / +6.55%
|
15.65
|
17.90
|
15.65
|
17.90
|
15.79
|
5.23
|
950
|
|
|
4/17/2018
|
0.00 / 0.00%
|
15.65
|
16.80
|
15.65
|
16.80
|
16.64
|
4.90
|
28,060
|
|
|
4/16/2018
|
-0.10 / -0.59%
|
15.75
|
16.80
|
15.75
|
16.80
|
16.28
|
4.90
|
220
|
|
|
4/13/2018
|
-0.10 / -0.59%
|
15.85
|
17.00
|
15.85
|
16.90
|
16.40
|
4.93
|
330
|
|
|
4/12/2018
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.18
|
4.96
|
250
|
|
|
4/11/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.08
|
0
|
|
|
4/10/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.08
|
0
|
|
|
4/9/2018
|
0.00 / 0.00%
|
16.20
|
17.40
|
16.20
|
17.40
|
16.56
|
5.08
|
4,650
|
|
|
4/6/2018
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.08
|
20
|
|
|
4/5/2018
|
+0.30 / +1.76%
|
17.40
|
17.40
|
17.25
|
17.30
|
17.34
|
5.05
|
110
|
|
|
4/4/2018
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.96
|
20
|
|
|
4/3/2018
|
-1.20 / -6.82%
|
16.40
|
17.50
|
16.40
|
16.40
|
16.68
|
4.79
|
17,830
|
|
|
4/2/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.14
|
20
|
|
|
3/30/2018
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.14
|
10
|
|
|