Closing price on 6/5/2020
|
|
Open |
9.00 |
High |
9.08 |
Low |
8.99 |
Volume |
910 |
Split-adjusted Price |
3.34 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2020
|
-0.03 / -0.33%
|
9.00
|
9.08
|
8.99
|
9.07
|
9.04
|
3.34
|
910
|
|
6/4/2020
|
+0.10 / +1.11%
|
9.19
|
9.20
|
9.00
|
9.10
|
9.00
|
3.36
|
24,330
|
|
6/3/2020
|
+0.03 / +0.33%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.90
|
3.32
|
112,310
|
|
6/2/2020
|
-0.03 / -0.33%
|
9.00
|
9.01
|
8.40
|
8.97
|
8.85
|
3.31
|
4,890
|
|
6/1/2020
|
-0.05 / -0.55%
|
9.25
|
9.25
|
8.43
|
9.00
|
8.57
|
3.32
|
3,150
|
|
5/29/2020
|
-0.02 / -0.22%
|
9.18
|
9.18
|
8.45
|
9.05
|
8.59
|
3.34
|
9,200
|
|
5/28/2020
|
-0.03 / -0.33%
|
9.08
|
9.08
|
8.47
|
9.07
|
8.85
|
3.34
|
13,110
|
|
5/27/2020
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.09
|
9.10
|
9.09
|
3.36
|
4,290
|
|
5/26/2020
|
-0.30 / -3.19%
|
8.89
|
9.50
|
8.75
|
9.10
|
8.76
|
3.36
|
9,590
|
|
5/25/2020
|
-0.20 / -2.08%
|
9.60
|
9.79
|
9.00
|
9.40
|
9.58
|
3.47
|
32,100
|
|
5/22/2020
|
-0.08 / -0.83%
|
9.89
|
9.89
|
9.01
|
9.60
|
9.03
|
3.54
|
29,210
|
|
5/21/2020
|
+0.14 / +1.47%
|
9.75
|
9.75
|
8.90
|
9.68
|
8.92
|
3.57
|
4,820
|
|
5/20/2020
|
-0.71 / -6.93%
|
10.00
|
10.00
|
9.54
|
9.54
|
9.55
|
3.52
|
10,260
|
|
5/19/2020
|
+0.65 / +6.77%
|
10.25
|
10.25
|
9.30
|
10.25
|
9.84
|
3.78
|
610
|
|
5/18/2020
|
-0.40 / -4.00%
|
10.65
|
10.65
|
9.60
|
9.60
|
10.34
|
3.54
|
290
|
|
5/15/2020
|
+0.14 / +1.42%
|
10.45
|
10.55
|
9.21
|
10.00
|
9.63
|
3.69
|
3,220
|
|
5/14/2020
|
-0.74 / -6.98%
|
10.60
|
10.60
|
9.86
|
9.86
|
10.06
|
3.64
|
1,590
|
|
5/13/2020
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.55
|
10.60
|
10.61
|
3.91
|
4,680
|
|
5/12/2020
|
+0.40 / +3.90%
|
10.25
|
10.65
|
10.25
|
10.65
|
10.45
|
3.93
|
1,280
|
|
5/11/2020
|
+0.55 / +5.67%
|
9.70
|
10.25
|
9.70
|
10.25
|
10.00
|
3.78
|
400
|
|
5/8/2020
|
+0.35 / +3.74%
|
9.65
|
9.70
|
8.76
|
9.70
|
9.43
|
3.58
|
6,680
|
|
5/7/2020
|
-0.65 / -6.50%
|
9.80
|
9.80
|
9.31
|
9.35
|
9.55
|
3.45
|
6,180
|
|
5/6/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.69
|
160
|
|
5/5/2020
|
+0.50 / +5.26%
|
9.48
|
10.00
|
9.45
|
10.00
|
9.55
|
3.69
|
19,900
|
|
5/4/2020
|
+0.12 / +1.28%
|
9.00
|
9.59
|
9.00
|
9.50
|
9.40
|
3.50
|
1,490
|
|
4/29/2020
|
-0.02 / -0.21%
|
9.49
|
9.49
|
9.38
|
9.38
|
9.44
|
3.46
|
120
|
|
4/28/2020
|
-0.20 / -2.08%
|
9.48
|
9.48
|
8.94
|
9.40
|
9.31
|
3.47
|
4,510
|
|
4/27/2020
|
+0.15 / +1.59%
|
9.38
|
10.00
|
9.20
|
9.60
|
9.70
|
3.54
|
2,680
|
|
4/24/2020
|
+0.20 / +2.16%
|
9.59
|
9.59
|
9.45
|
9.45
|
9.52
|
3.48
|
2,150
|
|
4/23/2020
|
+0.05 / +0.54%
|
8.56
|
9.59
|
8.56
|
9.25
|
9.03
|
3.41
|
4,760
|
|
|