Closing price on 5/19/2020
|
|
Open |
10.25 |
High |
10.25 |
Low |
9.30 |
Volume |
610 |
Split-adjusted Price |
3.78 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2020
|
+0.65 / +6.77%
|
10.25
|
10.25
|
9.30
|
10.25
|
9.84
|
3.78
|
610
|
|
5/18/2020
|
-0.40 / -4.00%
|
10.65
|
10.65
|
9.60
|
9.60
|
10.34
|
3.54
|
290
|
|
5/15/2020
|
+0.14 / +1.42%
|
10.45
|
10.55
|
9.21
|
10.00
|
9.63
|
3.69
|
3,220
|
|
5/14/2020
|
-0.74 / -6.98%
|
10.60
|
10.60
|
9.86
|
9.86
|
10.06
|
3.64
|
1,590
|
|
5/13/2020
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.55
|
10.60
|
10.61
|
3.91
|
4,680
|
|
5/12/2020
|
+0.40 / +3.90%
|
10.25
|
10.65
|
10.25
|
10.65
|
10.45
|
3.93
|
1,280
|
|
5/11/2020
|
+0.55 / +5.67%
|
9.70
|
10.25
|
9.70
|
10.25
|
10.00
|
3.78
|
400
|
|
5/8/2020
|
+0.35 / +3.74%
|
9.65
|
9.70
|
8.76
|
9.70
|
9.43
|
3.58
|
6,680
|
|
5/7/2020
|
-0.65 / -6.50%
|
9.80
|
9.80
|
9.31
|
9.35
|
9.55
|
3.45
|
6,180
|
|
5/6/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.69
|
160
|
|
5/5/2020
|
+0.50 / +5.26%
|
9.48
|
10.00
|
9.45
|
10.00
|
9.55
|
3.69
|
19,900
|
|
5/4/2020
|
+0.12 / +1.28%
|
9.00
|
9.59
|
9.00
|
9.50
|
9.40
|
3.50
|
1,490
|
|
4/29/2020
|
-0.02 / -0.21%
|
9.49
|
9.49
|
9.38
|
9.38
|
9.44
|
3.46
|
120
|
|
4/28/2020
|
-0.20 / -2.08%
|
9.48
|
9.48
|
8.94
|
9.40
|
9.31
|
3.47
|
4,510
|
|
4/27/2020
|
+0.15 / +1.59%
|
9.38
|
10.00
|
9.20
|
9.60
|
9.70
|
3.54
|
2,680
|
|
4/24/2020
|
+0.20 / +2.16%
|
9.59
|
9.59
|
9.45
|
9.45
|
9.52
|
3.48
|
2,150
|
|
4/23/2020
|
+0.05 / +0.54%
|
8.56
|
9.59
|
8.56
|
9.25
|
9.03
|
3.41
|
4,760
|
|
4/22/2020
|
-0.05 / -0.54%
|
9.00
|
9.24
|
8.66
|
9.20
|
9.00
|
3.39
|
4,780
|
|
4/21/2020
|
-0.04 / -0.43%
|
8.65
|
9.26
|
8.65
|
9.25
|
9.07
|
3.41
|
4,850
|
|
4/20/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
8.64
|
9.29
|
9.06
|
3.43
|
6,180
|
|
4/17/2020
|
+0.60 / +6.90%
|
9.29
|
9.29
|
8.09
|
9.29
|
8.40
|
3.43
|
21,660
|
|
4/16/2020
|
-0.60 / -6.46%
|
9.30
|
9.40
|
8.69
|
8.69
|
8.77
|
3.20
|
2,280
|
|
4/15/2020
|
-0.11 / -1.17%
|
9.27
|
9.29
|
8.75
|
9.29
|
9.22
|
3.43
|
2,170
|
|
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
|
|
|