|
|
Closing price on 6/12/2023
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.35 |
| Volume |
3,169,600 |
| Split-adjusted Price |
9.95 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2023
|
+0.25 / +2.38%
|
10.80
|
10.80
|
10.35
|
10.75
|
10.59
|
9.95
|
3,169,600
|
|
|
6/9/2023
|
+0.50 / +5.00%
|
10.20
|
10.50
|
9.90
|
10.50
|
10.20
|
9.72
|
8,662,500
|
|
|
6/8/2023
|
+0.64 / +6.84%
|
9.80
|
10.00
|
9.65
|
10.00
|
9.98
|
9.26
|
21,942,300
|
|
|
6/7/2023
|
+0.61 / +6.97%
|
9.04
|
9.36
|
9.01
|
9.36
|
9.27
|
8.67
|
3,459,900
|
|
|
6/6/2023
|
+0.23 / +2.70%
|
8.67
|
8.80
|
8.63
|
8.75
|
8.71
|
8.10
|
3,225,800
|
|
|
6/5/2023
|
+0.01 / +0.12%
|
8.52
|
8.75
|
8.45
|
8.52
|
8.52
|
7.89
|
3,425,100
|
|
|
6/2/2023
|
-0.09 / -1.05%
|
8.70
|
8.70
|
8.40
|
8.51
|
8.51
|
7.88
|
3,279,000
|
|
|
6/1/2023
|
+0.21 / +2.50%
|
8.42
|
8.68
|
8.39
|
8.60
|
8.54
|
7.96
|
3,510,300
|
|
|
5/31/2023
|
+0.01 / +0.12%
|
8.38
|
8.69
|
8.18
|
8.39
|
8.30
|
7.77
|
11,850,300
|
|
|
5/30/2023
|
0.00 / 0.00%
|
8.54
|
8.54
|
8.23
|
8.38
|
8.36
|
7.76
|
2,050,400
|
|
|
5/29/2023
|
+0.38 / +4.75%
|
8.33
|
8.38
|
8.00
|
8.38
|
8.07
|
7.76
|
6,010,500
|
|
|
5/26/2023
|
-0.38 / -3.97%
|
9.53
|
9.58
|
9.19
|
9.20
|
9.31
|
7.41
|
4,245,200
|
|
|
5/25/2023
|
+0.23 / +2.46%
|
9.35
|
9.65
|
9.35
|
9.58
|
9.51
|
7.71
|
2,800,300
|
|
|
5/24/2023
|
+0.05 / +0.54%
|
9.50
|
9.50
|
9.31
|
9.35
|
9.41
|
7.53
|
795,300
|
|
|
5/23/2023
|
0.00 / 0.00%
|
9.30
|
9.48
|
9.27
|
9.30
|
9.32
|
7.49
|
560,400
|
|
|
5/22/2023
|
+0.36 / +4.03%
|
8.98
|
9.30
|
8.98
|
9.30
|
9.13
|
7.49
|
574,900
|
|
|
5/19/2023
|
-0.26 / -2.83%
|
9.30
|
9.30
|
8.85
|
8.94
|
8.99
|
7.20
|
824,200
|
|
|
5/18/2023
|
-0.20 / -2.13%
|
9.38
|
9.38
|
9.18
|
9.20
|
9.24
|
7.41
|
942,800
|
|
|
5/17/2023
|
-0.08 / -0.84%
|
9.47
|
9.47
|
9.15
|
9.40
|
9.36
|
7.57
|
1,029,300
|
|
|
5/16/2023
|
+0.08 / +0.85%
|
9.40
|
9.49
|
9.32
|
9.48
|
9.42
|
7.63
|
1,257,300
|
|
|
5/15/2023
|
+0.22 / +2.40%
|
9.26
|
9.49
|
9.26
|
9.40
|
9.37
|
7.57
|
1,571,400
|
|
|
5/12/2023
|
+0.39 / +4.44%
|
8.99
|
9.29
|
8.80
|
9.18
|
9.05
|
7.39
|
1,357,000
|
|
|
5/11/2023
|
-0.21 / -2.33%
|
9.00
|
9.00
|
8.75
|
8.79
|
8.83
|
7.08
|
936,100
|
|
|
5/10/2023
|
+0.18 / +2.04%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.89
|
7.25
|
697,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|