|
Closing price on 5/9/2023
|
|
Open |
8.99 |
High |
9.09 |
Low |
8.80 |
Volume |
452,100 |
Split-adjusted Price |
7.10 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2023
|
-0.17 / -1.89%
|
8.99
|
9.09
|
8.80
|
8.82
|
8.91
|
7.10
|
452,100
|
|
5/8/2023
|
0.00 / 0.00%
|
9.00
|
9.19
|
8.81
|
8.99
|
8.96
|
7.24
|
744,200
|
|
5/5/2023
|
+0.14 / +1.58%
|
8.90
|
9.10
|
8.70
|
8.99
|
8.91
|
7.24
|
644,900
|
|
5/4/2023
|
+0.35 / +4.12%
|
8.40
|
8.88
|
8.40
|
8.85
|
8.71
|
7.13
|
997,300
|
|
4/28/2023
|
-0.09 / -1.05%
|
8.60
|
8.68
|
8.20
|
8.50
|
8.48
|
6.84
|
963,800
|
|
4/27/2023
|
+0.09 / +1.06%
|
8.60
|
8.70
|
8.36
|
8.59
|
8.58
|
6.92
|
2,863,209
|
|
4/26/2023
|
+0.27 / +3.28%
|
8.30
|
8.66
|
8.23
|
8.50
|
8.46
|
6.84
|
7,644,100
|
|
4/25/2023
|
0.00 / 0.00%
|
8.67
|
8.74
|
8.23
|
8.23
|
8.49
|
6.63
|
1,181,700
|
|
4/24/2023
|
+0.53 / +6.88%
|
7.70
|
8.23
|
7.50
|
8.23
|
8.12
|
6.63
|
1,553,000
|
|
4/21/2023
|
-0.05 / -0.65%
|
7.80
|
7.80
|
7.56
|
7.70
|
7.71
|
6.20
|
569,800
|
|
4/20/2023
|
+0.07 / +0.91%
|
7.68
|
7.78
|
7.60
|
7.75
|
7.69
|
6.24
|
353,000
|
|
4/19/2023
|
-0.15 / -1.92%
|
8.00
|
8.00
|
7.60
|
7.68
|
7.80
|
6.18
|
433,200
|
|
4/18/2023
|
+0.16 / +2.09%
|
7.67
|
7.88
|
7.50
|
7.83
|
7.75
|
6.30
|
576,100
|
|
4/17/2023
|
+0.07 / +0.92%
|
7.65
|
7.74
|
7.45
|
7.67
|
7.59
|
6.18
|
635,900
|
|
4/14/2023
|
-0.40 / -5.00%
|
8.00
|
8.25
|
7.60
|
7.60
|
7.98
|
6.12
|
1,007,800
|
|
4/13/2023
|
-0.42 / -4.99%
|
8.48
|
8.48
|
8.00
|
8.00
|
8.15
|
6.44
|
1,120,400
|
|
4/12/2023
|
+0.27 / +3.31%
|
8.30
|
8.55
|
8.20
|
8.42
|
8.43
|
6.78
|
1,024,600
|
|
4/11/2023
|
+0.34 / +4.35%
|
7.84
|
8.16
|
7.62
|
8.15
|
7.90
|
6.56
|
998,000
|
|
4/10/2023
|
+0.11 / +1.43%
|
8.19
|
8.19
|
7.50
|
7.81
|
7.89
|
6.29
|
1,530,100
|
|
4/7/2023
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.62
|
6.20
|
3,107,300
|
|
4/6/2023
|
+0.41 / +6.04%
|
7.05
|
7.26
|
7.05
|
7.20
|
7.23
|
5.80
|
2,888,500
|
|
4/5/2023
|
+0.44 / +6.93%
|
6.51
|
6.79
|
6.35
|
6.79
|
6.62
|
5.47
|
1,556,800
|
|
4/4/2023
|
+0.35 / +5.83%
|
6.11
|
6.39
|
6.11
|
6.35
|
6.21
|
5.11
|
756,600
|
|
4/3/2023
|
+0.27 / +4.71%
|
5.82
|
6.10
|
5.79
|
6.00
|
5.84
|
4.83
|
396,000
|
|
3/31/2023
|
-0.07 / -1.21%
|
5.80
|
5.82
|
5.73
|
5.73
|
5.78
|
4.61
|
152,800
|
|
3/30/2023
|
-0.01 / -0.17%
|
5.85
|
5.89
|
5.80
|
5.80
|
5.83
|
4.67
|
204,900
|
|
3/29/2023
|
-0.01 / -0.17%
|
5.89
|
5.89
|
5.80
|
5.81
|
5.83
|
4.68
|
82,400
|
|
3/28/2023
|
+0.02 / +0.34%
|
5.84
|
5.87
|
5.80
|
5.82
|
5.82
|
4.69
|
229,500
|
|
3/27/2023
|
+0.02 / +0.35%
|
5.73
|
5.84
|
5.73
|
5.80
|
5.80
|
4.67
|
240,300
|
|
3/24/2023
|
+0.01 / +0.17%
|
5.81
|
5.82
|
5.70
|
5.78
|
5.77
|
4.65
|
193,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|