|
Closing price on 5/5/2021
|
|
| Open |
12.90 |
| High |
14.00 |
| Low |
12.90 |
| Volume |
1,908,130 |
| Split-adjusted Price |
5.97 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
+0.55 / +4.12%
|
12.90
|
14.00
|
12.90
|
13.90
|
13.35
|
5.97
|
1,908,130
|
|
|
5/4/2021
|
-0.15 / -1.11%
|
12.70
|
13.40
|
12.70
|
13.35
|
13.11
|
5.74
|
2,815,913
|
|
|
4/29/2021
|
+0.20 / +1.50%
|
13.30
|
13.90
|
13.20
|
13.50
|
13.52
|
5.80
|
64,400
|
|
|
4/28/2021
|
-0.25 / -1.85%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.55
|
5.71
|
24,200
|
|
|
4/27/2021
|
+0.75 / +5.86%
|
12.90
|
13.60
|
12.80
|
13.55
|
13.38
|
5.82
|
22,200
|
|
|
4/26/2021
|
-0.80 / -5.88%
|
13.60
|
13.60
|
12.80
|
12.80
|
12.94
|
5.50
|
33,800
|
|
|
4/23/2021
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.05
|
13.60
|
14.00
|
5.84
|
115,200
|
|
|
4/22/2021
|
-0.20 / -1.41%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.25
|
6.01
|
24,400
|
|
|
4/20/2021
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.41
|
6.10
|
57,500
|
|
|
4/19/2021
|
+0.20 / +1.43%
|
14.00
|
14.40
|
13.90
|
14.20
|
14.08
|
6.10
|
25,400
|
|
|
4/16/2021
|
-0.20 / -1.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.25
|
6.01
|
21,100
|
|
|
4/15/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.17
|
6.10
|
32,300
|
|
|
4/14/2021
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.80
|
14.20
|
13.98
|
6.10
|
48,000
|
|
|
4/13/2021
|
-0.85 / -5.72%
|
14.75
|
14.75
|
14.00
|
14.00
|
14.32
|
6.01
|
111,100
|
|
|
4/12/2021
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.65
|
14.85
|
14.77
|
6.38
|
41,900
|
|
|
4/9/2021
|
+0.30 / +2.05%
|
14.65
|
14.95
|
14.60
|
14.95
|
14.69
|
6.42
|
37,400
|
|
|
4/8/2021
|
+0.20 / +1.38%
|
14.20
|
14.65
|
14.20
|
14.65
|
14.45
|
6.29
|
44,800
|
|
|
4/7/2021
|
-0.25 / -1.70%
|
14.60
|
14.60
|
14.30
|
14.45
|
14.43
|
6.21
|
61,200
|
|
|
4/6/2021
|
-0.25 / -1.67%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
6.32
|
35,500
|
|
|
4/5/2021
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.80
|
14.95
|
14.92
|
6.42
|
7,100
|
|
|
4/2/2021
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.07
|
6.44
|
41,100
|
|
|
4/1/2021
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
15.00
|
14.88
|
6.44
|
25,200
|
|
|
3/31/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.95
|
6.44
|
20,400
|
|
|
3/30/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.50
|
15.00
|
14.93
|
6.44
|
7,700
|
|
|
3/29/2021
|
+0.20 / +1.35%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.71
|
6.44
|
35,700
|
|
|
3/26/2021
|
-0.50 / -3.27%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.86
|
6.36
|
51,900
|
|
|
3/25/2021
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.40
|
15.30
|
15.05
|
6.57
|
29,900
|
|
|
3/24/2021
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.24
|
6.62
|
44,800
|
|
|
3/23/2021
|
+0.20 / +1.31%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.55
|
6.66
|
72,300
|
|
|
3/22/2021
|
-0.20 / -1.29%
|
15.10
|
16.00
|
15.00
|
15.30
|
15.55
|
6.57
|
107,400
|
|
|