|
Closing price on 6/20/2018
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
2,410 |
| Split-adjusted Price |
4.38 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2018
|
+0.05 / +0.33%
|
15.70
|
15.90
|
15.00
|
15.00
|
15.35
|
4.38
|
2,410
|
|
|
6/19/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.95
|
14.95
|
15.63
|
4.36
|
1,280
|
|
|
6/18/2018
|
+0.95 / +6.79%
|
14.85
|
14.95
|
14.85
|
14.95
|
14.88
|
4.36
|
2,890
|
|
|
6/15/2018
|
-0.45 / -3.11%
|
15.00
|
15.00
|
13.45
|
14.00
|
13.73
|
4.09
|
4,080
|
|
|
6/14/2018
|
-1.05 / -6.77%
|
15.40
|
15.40
|
14.45
|
14.45
|
14.45
|
4.22
|
33,350
|
|
|
6/13/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
14.45
|
15.50
|
15.23
|
4.52
|
28,830
|
|
|
6/12/2018
|
-0.10 / -0.64%
|
16.00
|
16.50
|
15.20
|
15.50
|
15.68
|
4.52
|
42,120
|
|
|
6/11/2018
|
-1.15 / -6.87%
|
17.00
|
17.00
|
15.60
|
15.60
|
15.60
|
4.55
|
14,230
|
|
|
6/8/2018
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.45
|
16.75
|
16.75
|
4.89
|
3,880
|
|
|
6/7/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.90
|
0
|
|
|
6/6/2018
|
-0.20 / -1.18%
|
15.85
|
16.80
|
15.85
|
16.80
|
16.67
|
4.90
|
5,040
|
|
|
6/5/2018
|
+0.40 / +2.41%
|
16.95
|
17.00
|
16.95
|
17.00
|
16.98
|
4.96
|
280
|
|
|
6/4/2018
|
+0.30 / +1.84%
|
16.80
|
16.85
|
16.60
|
16.60
|
16.71
|
4.85
|
2,180
|
|
|
6/1/2018
|
+0.10 / +0.62%
|
17.00
|
17.00
|
15.10
|
16.30
|
16.22
|
4.76
|
508,380
|
|
|
5/31/2018
|
+0.15 / +0.93%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.73
|
10
|
|
|
5/30/2018
|
+0.05 / +0.31%
|
16.25
|
16.25
|
14.90
|
16.05
|
15.15
|
4.68
|
3,630
|
|
|
5/29/2018
|
+0.85 / +5.61%
|
15.65
|
16.00
|
15.00
|
16.00
|
15.66
|
4.67
|
2,180
|
|
|
5/28/2018
|
+0.95 / +6.69%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
4.42
|
6,780
|
|
|
5/25/2018
|
-1.00 / -6.58%
|
15.85
|
16.00
|
14.20
|
14.20
|
15.49
|
4.14
|
5,360
|
|
|
5/24/2018
|
-1.10 / -6.75%
|
16.70
|
16.70
|
15.20
|
15.20
|
15.61
|
4.44
|
2,050
|
|
|
5/23/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.25
|
16.30
|
15.32
|
4.76
|
8,420
|
|
|
5/22/2018
|
-0.15 / -0.91%
|
16.70
|
16.70
|
15.45
|
16.30
|
16.34
|
4.76
|
129,200
|
|
|
5/21/2018
|
-0.25 / -1.50%
|
16.85
|
16.90
|
15.55
|
16.45
|
16.17
|
4.80
|
16,080
|
|
|
5/18/2018
|
+0.50 / +3.09%
|
16.90
|
17.00
|
15.50
|
16.70
|
16.24
|
4.87
|
1,970
|
|
|
5/17/2018
|
-0.30 / -1.82%
|
15.55
|
16.80
|
15.50
|
16.20
|
16.46
|
4.73
|
358,370
|
|
|
5/16/2018
|
-0.45 / -2.65%
|
17.50
|
17.50
|
15.90
|
16.50
|
16.41
|
4.82
|
1,857,832
|
|
|
5/15/2018
|
+1.10 / +6.94%
|
16.80
|
16.95
|
16.60
|
16.95
|
16.92
|
4.95
|
17,430
|
|
|
5/14/2018
|
-1.15 / -6.76%
|
17.00
|
17.00
|
15.85
|
15.85
|
16.57
|
4.63
|
1,690
|
|
|
5/11/2018
|
+0.10 / +0.59%
|
16.90
|
17.00
|
15.75
|
17.00
|
16.80
|
4.96
|
21,130
|
|
|
5/10/2018
|
+0.40 / +2.42%
|
17.00
|
17.00
|
15.60
|
16.90
|
16.45
|
4.93
|
15,380
|
|
|