|
Closing price on 5/23/2024
|
|
| Open |
6.87 |
| High |
6.87 |
| Low |
6.60 |
| Volume |
673,600 |
| Split-adjusted Price |
6.18 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
-0.05 / -0.73%
|
6.87
|
6.87
|
6.60
|
6.80
|
6.79
|
6.18
|
673,600
|
|
|
5/22/2024
|
-0.05 / -0.72%
|
6.91
|
6.98
|
6.83
|
6.85
|
6.89
|
6.23
|
821,700
|
|
|
5/21/2024
|
-0.04 / -0.58%
|
6.95
|
6.95
|
6.80
|
6.90
|
6.86
|
6.27
|
861,100
|
|
|
5/20/2024
|
+0.23 / +3.43%
|
6.90
|
6.98
|
6.85
|
6.94
|
6.92
|
6.31
|
1,162,900
|
|
|
5/17/2024
|
+0.02 / +0.28%
|
7.29
|
7.30
|
7.20
|
7.25
|
7.24
|
6.10
|
1,192,400
|
|
|
5/16/2024
|
+0.05 / +0.70%
|
7.25
|
7.33
|
7.19
|
7.23
|
7.26
|
6.09
|
869,000
|
|
|
5/15/2024
|
+0.10 / +1.41%
|
7.13
|
7.28
|
7.13
|
7.18
|
7.21
|
6.04
|
1,384,700
|
|
|
5/14/2024
|
+0.05 / +0.71%
|
7.15
|
7.16
|
7.07
|
7.08
|
7.11
|
5.96
|
507,200
|
|
|
5/13/2024
|
-0.03 / -0.42%
|
7.07
|
7.20
|
7.03
|
7.03
|
7.11
|
5.92
|
768,900
|
|
|
5/10/2024
|
-0.09 / -1.26%
|
7.15
|
7.24
|
7.03
|
7.06
|
7.09
|
5.94
|
719,200
|
|
|
5/9/2024
|
+0.06 / +0.85%
|
7.15
|
7.30
|
7.11
|
7.15
|
7.20
|
6.02
|
824,900
|
|
|
5/8/2024
|
+0.11 / +1.58%
|
6.98
|
7.20
|
6.88
|
7.09
|
7.03
|
5.97
|
1,079,200
|
|
|
5/7/2024
|
-0.09 / -1.27%
|
7.12
|
7.12
|
6.95
|
6.98
|
7.02
|
5.88
|
621,000
|
|
|
5/6/2024
|
+0.21 / +3.06%
|
6.87
|
7.12
|
6.86
|
7.07
|
6.97
|
5.95
|
755,300
|
|
|
5/3/2024
|
-0.05 / -0.72%
|
6.92
|
7.00
|
6.86
|
6.86
|
6.95
|
5.77
|
659,500
|
|
|
5/2/2024
|
+0.25 / +3.75%
|
6.67
|
6.94
|
6.63
|
6.91
|
6.77
|
5.82
|
1,020,200
|
|
|
4/26/2024
|
-0.02 / -0.30%
|
6.65
|
6.73
|
6.63
|
6.66
|
6.66
|
5.61
|
438,100
|
|
|
4/25/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.66
|
6.68
|
6.71
|
5.62
|
420,600
|
|
|
4/24/2024
|
+0.13 / +1.95%
|
6.74
|
6.83
|
6.65
|
6.78
|
6.75
|
5.71
|
732,400
|
|
|
4/23/2024
|
-0.10 / -1.48%
|
6.69
|
6.78
|
6.50
|
6.65
|
6.69
|
5.60
|
724,700
|
|
|
4/22/2024
|
+0.12 / +1.81%
|
6.72
|
6.85
|
6.69
|
6.75
|
6.74
|
5.68
|
755,900
|
|
|
4/19/2024
|
+0.12 / +1.84%
|
6.66
|
6.84
|
6.51
|
6.63
|
6.71
|
5.58
|
1,584,100
|
|
|
4/17/2024
|
-0.09 / -1.36%
|
6.70
|
6.74
|
6.50
|
6.51
|
6.62
|
5.48
|
822,200
|
|
|
4/16/2024
|
-0.31 / -4.49%
|
6.90
|
6.92
|
6.47
|
6.60
|
6.63
|
5.56
|
1,745,400
|
|
|
4/15/2024
|
-0.52 / -7.00%
|
7.37
|
7.43
|
6.91
|
6.91
|
7.17
|
5.82
|
1,972,500
|
|
|
4/12/2024
|
+0.02 / +0.27%
|
7.46
|
7.50
|
7.40
|
7.43
|
7.44
|
6.25
|
519,300
|
|
|
4/11/2024
|
-0.09 / -1.20%
|
7.41
|
7.49
|
7.37
|
7.41
|
7.41
|
6.24
|
922,100
|
|
|
4/10/2024
|
0.00 / 0.00%
|
7.51
|
7.59
|
7.50
|
7.50
|
7.54
|
6.31
|
735,500
|
|
|
4/9/2024
|
-0.01 / -0.13%
|
7.51
|
7.55
|
7.38
|
7.50
|
7.45
|
6.31
|
1,184,700
|
|
|
4/8/2024
|
-0.14 / -1.83%
|
7.60
|
7.65
|
7.51
|
7.51
|
7.60
|
6.32
|
962,000
|
|
|