Closing price on 6/15/2022
|
|
Open |
11.90 |
High |
12.20 |
Low |
11.10 |
Volume |
808,800 |
Split-adjusted Price |
8.12 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2022
|
-0.80 / -6.72%
|
11.90
|
12.20
|
11.10
|
11.10
|
11.28
|
8.12
|
808,800
|
|
6/14/2022
|
-0.85 / -6.67%
|
12.05
|
12.50
|
11.90
|
11.90
|
12.03
|
8.71
|
1,147,600
|
|
6/13/2022
|
-0.95 / -6.93%
|
13.00
|
13.65
|
12.75
|
12.75
|
13.00
|
9.33
|
876,900
|
|
6/10/2022
|
-0.45 / -3.18%
|
14.00
|
14.25
|
13.65
|
13.70
|
13.88
|
10.03
|
617,200
|
|
6/9/2022
|
+0.05 / +0.35%
|
14.10
|
14.30
|
14.05
|
14.15
|
14.16
|
10.36
|
241,800
|
|
6/8/2022
|
+0.60 / +4.44%
|
14.00
|
14.25
|
13.75
|
14.10
|
14.00
|
10.32
|
596,300
|
|
6/7/2022
|
-0.50 / -3.57%
|
14.00
|
14.05
|
13.15
|
13.50
|
13.55
|
9.88
|
793,600
|
|
6/6/2022
|
-0.80 / -5.41%
|
14.60
|
14.95
|
14.00
|
14.00
|
14.46
|
10.25
|
651,100
|
|
6/3/2022
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.55
|
14.80
|
14.85
|
10.83
|
627,700
|
|
6/2/2022
|
-0.40 / -2.56%
|
15.60
|
15.85
|
15.00
|
15.20
|
15.49
|
11.13
|
517,000
|
|
6/1/2022
|
-0.05 / -0.32%
|
15.60
|
15.90
|
15.40
|
15.60
|
15.60
|
11.42
|
431,900
|
|
5/31/2022
|
+0.05 / +0.32%
|
15.70
|
15.80
|
15.35
|
15.65
|
15.63
|
11.46
|
343,500
|
|
5/30/2022
|
+0.40 / +2.63%
|
15.40
|
15.85
|
15.10
|
15.60
|
15.59
|
11.42
|
721,000
|
|
5/27/2022
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.13
|
11.13
|
1,235,100
|
|
5/26/2022
|
+0.15 / +1.00%
|
15.30
|
15.50
|
14.95
|
15.10
|
15.28
|
11.05
|
775,200
|
|
5/25/2022
|
+0.95 / +6.79%
|
14.00
|
14.95
|
14.00
|
14.95
|
14.71
|
10.94
|
929,400
|
|
5/24/2022
|
-0.05 / -0.36%
|
14.05
|
14.20
|
13.70
|
14.00
|
13.99
|
10.25
|
313,000
|
|
5/23/2022
|
-0.30 / -2.09%
|
14.60
|
14.70
|
13.85
|
14.05
|
14.36
|
10.28
|
488,800
|
|
5/20/2022
|
+0.20 / +1.41%
|
14.45
|
14.70
|
14.00
|
14.35
|
14.44
|
10.50
|
543,200
|
|
5/19/2022
|
+0.05 / +0.35%
|
13.60
|
14.30
|
13.60
|
14.15
|
13.98
|
10.36
|
362,600
|
|
5/18/2022
|
+0.20 / +1.44%
|
14.40
|
14.55
|
14.10
|
14.10
|
14.28
|
10.32
|
446,800
|
|
5/17/2022
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.65
|
13.90
|
13.54
|
10.17
|
611,200
|
|
5/16/2022
|
-0.95 / -6.81%
|
13.65
|
14.70
|
13.00
|
13.00
|
13.66
|
9.52
|
613,600
|
|
5/13/2022
|
-1.00 / -6.69%
|
14.35
|
14.90
|
13.95
|
13.95
|
14.07
|
10.21
|
870,600
|
|
5/12/2022
|
-1.10 / -6.85%
|
16.00
|
16.25
|
14.95
|
14.95
|
15.47
|
10.94
|
492,600
|
|
5/11/2022
|
-0.25 / -1.53%
|
16.30
|
16.60
|
16.00
|
16.05
|
16.25
|
11.75
|
453,100
|
|
5/10/2022
|
+0.45 / +2.84%
|
14.95
|
16.30
|
14.75
|
16.30
|
15.30
|
11.93
|
835,000
|
|
5/9/2022
|
-1.15 / -6.76%
|
16.55
|
17.00
|
15.85
|
15.85
|
15.98
|
11.60
|
811,700
|
|
5/6/2022
|
-0.90 / -5.03%
|
17.50
|
17.90
|
17.00
|
17.00
|
17.53
|
12.44
|
334,600
|
|
5/5/2022
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.50
|
17.90
|
17.83
|
13.10
|
489,400
|
|
|