|
|
Closing price on 6/23/2023
|
|
| Open |
10.30 |
| High |
10.45 |
| Low |
9.73 |
| Volume |
6,990,800 |
| Split-adjusted Price |
8.54 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2023
|
0.00 / 0.00%
|
10.30
|
10.45
|
9.73
|
10.15
|
9.92
|
8.54
|
6,990,800
|
|
|
6/22/2023
|
+0.47 / +4.86%
|
9.70
|
10.25
|
9.70
|
10.15
|
10.00
|
8.54
|
8,164,500
|
|
|
6/21/2023
|
+0.28 / +2.98%
|
9.48
|
9.68
|
9.35
|
9.68
|
9.56
|
8.15
|
2,316,600
|
|
|
6/20/2023
|
+0.19 / +2.06%
|
9.22
|
9.43
|
9.19
|
9.40
|
9.27
|
7.91
|
3,579,800
|
|
|
6/19/2023
|
-0.19 / -2.02%
|
9.40
|
9.59
|
9.21
|
9.21
|
9.34
|
7.75
|
2,988,000
|
|
|
6/16/2023
|
-0.37 / -3.79%
|
9.90
|
10.10
|
9.40
|
9.40
|
9.75
|
7.91
|
5,531,400
|
|
|
6/15/2023
|
-0.03 / -0.31%
|
9.79
|
10.00
|
9.46
|
9.77
|
9.72
|
8.22
|
2,783,000
|
|
|
6/14/2023
|
-0.35 / -3.45%
|
10.55
|
10.55
|
9.80
|
9.80
|
10.06
|
8.25
|
4,680,600
|
|
|
6/13/2023
|
-0.60 / -5.58%
|
10.65
|
10.70
|
10.05
|
10.15
|
10.25
|
8.54
|
7,284,900
|
|
|
6/12/2023
|
+0.25 / +2.38%
|
10.80
|
10.80
|
10.35
|
10.75
|
10.59
|
9.05
|
3,169,600
|
|
|
6/9/2023
|
+0.50 / +5.00%
|
10.20
|
10.50
|
9.90
|
10.50
|
10.20
|
8.84
|
8,662,500
|
|
|
6/8/2023
|
+0.64 / +6.84%
|
9.80
|
10.00
|
9.65
|
10.00
|
9.98
|
8.42
|
21,942,300
|
|
|
6/7/2023
|
+0.61 / +6.97%
|
9.04
|
9.36
|
9.01
|
9.36
|
9.27
|
7.88
|
3,459,900
|
|
|
6/6/2023
|
+0.23 / +2.70%
|
8.67
|
8.80
|
8.63
|
8.75
|
8.71
|
7.37
|
3,225,800
|
|
|
6/5/2023
|
+0.01 / +0.12%
|
8.52
|
8.75
|
8.45
|
8.52
|
8.52
|
7.17
|
3,425,100
|
|
|
6/2/2023
|
-0.09 / -1.05%
|
8.70
|
8.70
|
8.40
|
8.51
|
8.51
|
7.16
|
3,279,000
|
|
|
6/1/2023
|
+0.21 / +2.50%
|
8.42
|
8.68
|
8.39
|
8.60
|
8.54
|
7.24
|
3,510,300
|
|
|
5/31/2023
|
+0.01 / +0.12%
|
8.38
|
8.69
|
8.18
|
8.39
|
8.30
|
7.06
|
11,850,300
|
|
|
5/30/2023
|
0.00 / 0.00%
|
8.54
|
8.54
|
8.23
|
8.38
|
8.36
|
7.05
|
2,050,400
|
|
|
5/29/2023
|
+0.38 / +4.75%
|
8.33
|
8.38
|
8.00
|
8.38
|
8.07
|
7.05
|
6,010,500
|
|
|
5/26/2023
|
-0.38 / -3.97%
|
9.53
|
9.58
|
9.19
|
9.20
|
9.31
|
6.73
|
4,245,200
|
|
|
5/25/2023
|
+0.23 / +2.46%
|
9.35
|
9.65
|
9.35
|
9.58
|
9.51
|
7.01
|
2,800,300
|
|
|
5/24/2023
|
+0.05 / +0.54%
|
9.50
|
9.50
|
9.31
|
9.35
|
9.41
|
6.84
|
795,300
|
|
|
5/23/2023
|
0.00 / 0.00%
|
9.30
|
9.48
|
9.27
|
9.30
|
9.32
|
6.81
|
560,400
|
|
|
5/22/2023
|
+0.36 / +4.03%
|
8.98
|
9.30
|
8.98
|
9.30
|
9.13
|
6.81
|
574,900
|
|
|
5/19/2023
|
-0.26 / -2.83%
|
9.30
|
9.30
|
8.85
|
8.94
|
8.99
|
6.54
|
824,200
|
|
|
5/18/2023
|
-0.20 / -2.13%
|
9.38
|
9.38
|
9.18
|
9.20
|
9.24
|
6.73
|
942,800
|
|
|
5/17/2023
|
-0.08 / -0.84%
|
9.47
|
9.47
|
9.15
|
9.40
|
9.36
|
6.88
|
1,029,300
|
|
|
5/16/2023
|
+0.08 / +0.85%
|
9.40
|
9.49
|
9.32
|
9.48
|
9.42
|
6.94
|
1,257,300
|
|
|
5/15/2023
|
+0.22 / +2.40%
|
9.26
|
9.49
|
9.26
|
9.40
|
9.37
|
6.88
|
1,571,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|