|
|
Closing price on 5/31/2023
|
|
| Open |
8.38 |
| High |
8.69 |
| Low |
8.18 |
| Volume |
11,850,300 |
| Split-adjusted Price |
7.06 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.01 / +0.12%
|
8.38
|
8.69
|
8.18
|
8.39
|
8.30
|
7.06
|
11,850,300
|
|
|
5/30/2023
|
0.00 / 0.00%
|
8.54
|
8.54
|
8.23
|
8.38
|
8.36
|
7.05
|
2,050,400
|
|
|
5/29/2023
|
+0.38 / +4.75%
|
8.33
|
8.38
|
8.00
|
8.38
|
8.07
|
7.05
|
6,010,500
|
|
|
5/26/2023
|
-0.38 / -3.97%
|
9.53
|
9.58
|
9.19
|
9.20
|
9.31
|
6.73
|
4,245,200
|
|
|
5/25/2023
|
+0.23 / +2.46%
|
9.35
|
9.65
|
9.35
|
9.58
|
9.51
|
7.01
|
2,800,300
|
|
|
5/24/2023
|
+0.05 / +0.54%
|
9.50
|
9.50
|
9.31
|
9.35
|
9.41
|
6.84
|
795,300
|
|
|
5/23/2023
|
0.00 / 0.00%
|
9.30
|
9.48
|
9.27
|
9.30
|
9.32
|
6.81
|
560,400
|
|
|
5/22/2023
|
+0.36 / +4.03%
|
8.98
|
9.30
|
8.98
|
9.30
|
9.13
|
6.81
|
574,900
|
|
|
5/19/2023
|
-0.26 / -2.83%
|
9.30
|
9.30
|
8.85
|
8.94
|
8.99
|
6.54
|
824,200
|
|
|
5/18/2023
|
-0.20 / -2.13%
|
9.38
|
9.38
|
9.18
|
9.20
|
9.24
|
6.73
|
942,800
|
|
|
5/17/2023
|
-0.08 / -0.84%
|
9.47
|
9.47
|
9.15
|
9.40
|
9.36
|
6.88
|
1,029,300
|
|
|
5/16/2023
|
+0.08 / +0.85%
|
9.40
|
9.49
|
9.32
|
9.48
|
9.42
|
6.94
|
1,257,300
|
|
|
5/15/2023
|
+0.22 / +2.40%
|
9.26
|
9.49
|
9.26
|
9.40
|
9.37
|
6.88
|
1,571,400
|
|
|
5/12/2023
|
+0.39 / +4.44%
|
8.99
|
9.29
|
8.80
|
9.18
|
9.05
|
6.72
|
1,357,000
|
|
|
5/11/2023
|
-0.21 / -2.33%
|
9.00
|
9.00
|
8.75
|
8.79
|
8.83
|
6.43
|
936,100
|
|
|
5/10/2023
|
+0.18 / +2.04%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.89
|
6.59
|
697,400
|
|
|
5/9/2023
|
-0.17 / -1.89%
|
8.99
|
9.09
|
8.80
|
8.82
|
8.91
|
6.46
|
452,100
|
|
|
5/8/2023
|
0.00 / 0.00%
|
9.00
|
9.19
|
8.81
|
8.99
|
8.96
|
6.58
|
744,200
|
|
|
5/5/2023
|
+0.14 / +1.58%
|
8.90
|
9.10
|
8.70
|
8.99
|
8.91
|
6.58
|
644,900
|
|
|
5/4/2023
|
+0.35 / +4.12%
|
8.40
|
8.88
|
8.40
|
8.85
|
8.71
|
6.48
|
997,300
|
|
|
4/28/2023
|
-0.09 / -1.05%
|
8.60
|
8.68
|
8.20
|
8.50
|
8.48
|
6.22
|
963,800
|
|
|
4/27/2023
|
+0.09 / +1.06%
|
8.60
|
8.70
|
8.36
|
8.59
|
8.58
|
6.29
|
2,863,209
|
|
|
4/26/2023
|
+0.27 / +3.28%
|
8.30
|
8.66
|
8.23
|
8.50
|
8.46
|
6.22
|
7,644,100
|
|
|
4/25/2023
|
0.00 / 0.00%
|
8.67
|
8.74
|
8.23
|
8.23
|
8.49
|
6.02
|
1,181,700
|
|
|
4/24/2023
|
+0.53 / +6.88%
|
7.70
|
8.23
|
7.50
|
8.23
|
8.12
|
6.02
|
1,553,000
|
|
|
4/21/2023
|
-0.05 / -0.65%
|
7.80
|
7.80
|
7.56
|
7.70
|
7.71
|
5.64
|
569,800
|
|
|
4/20/2023
|
+0.07 / +0.91%
|
7.68
|
7.78
|
7.60
|
7.75
|
7.69
|
5.67
|
353,000
|
|
|
4/19/2023
|
-0.15 / -1.92%
|
8.00
|
8.00
|
7.60
|
7.68
|
7.80
|
5.62
|
433,200
|
|
|
4/18/2023
|
+0.16 / +2.09%
|
7.67
|
7.88
|
7.50
|
7.83
|
7.75
|
5.73
|
576,100
|
|
|
4/17/2023
|
+0.07 / +0.92%
|
7.65
|
7.74
|
7.45
|
7.67
|
7.59
|
5.61
|
635,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|