Closing price on 7/10/2019
|
|
Open |
13.55 |
High |
14.80 |
Low |
13.55 |
Volume |
7,060 |
Split-adjusted Price |
4.75 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2019
|
+0.25 / +1.72%
|
13.55
|
14.80
|
13.55
|
14.80
|
14.45
|
4.75
|
7,060
|
|
7/9/2019
|
+0.25 / +1.75%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
4.67
|
380
|
|
7/8/2019
|
+0.55 / +4.00%
|
13.00
|
14.35
|
13.00
|
14.30
|
13.66
|
4.59
|
680
|
|
7/5/2019
|
-1.00 / -6.78%
|
13.80
|
13.80
|
13.75
|
13.75
|
13.78
|
4.41
|
690
|
|
7/4/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
4.74
|
180
|
|
7/3/2019
|
+0.45 / +3.15%
|
14.85
|
14.85
|
14.50
|
14.75
|
14.74
|
4.74
|
80,030
|
|
7/2/2019
|
+0.60 / +4.38%
|
14.35
|
14.35
|
14.30
|
14.30
|
14.33
|
4.59
|
60
|
|
7/1/2019
|
-1.00 / -6.80%
|
14.85
|
14.85
|
13.70
|
13.70
|
13.96
|
4.40
|
3,510
|
|
6/28/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.70
|
14.70
|
14.71
|
4.72
|
680
|
|
6/27/2019
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.70
|
14.70
|
14.76
|
4.72
|
480
|
|
6/26/2019
|
-0.30 / -2.00%
|
14.05
|
15.00
|
14.05
|
14.70
|
14.71
|
4.72
|
680
|
|
6/25/2019
|
+0.15 / +1.01%
|
15.00
|
15.10
|
14.00
|
15.00
|
14.78
|
4.82
|
130
|
|
6/24/2019
|
-0.15 / -1.00%
|
15.00
|
15.30
|
13.95
|
14.85
|
14.88
|
4.77
|
233,490
|
|
6/21/2019
|
0.00 / 0.00%
|
14.05
|
15.00
|
14.00
|
15.00
|
14.45
|
4.82
|
704,430
|
|
6/20/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.82
|
180
|
|
6/19/2019
|
0.00 / 0.00%
|
15.15
|
15.20
|
14.05
|
15.00
|
14.85
|
4.82
|
634,407
|
|
6/18/2019
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
4.82
|
700,280
|
|
6/17/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.00
|
14.90
|
14.61
|
4.78
|
2,670
|
|
6/14/2019
|
-0.10 / -0.67%
|
13.95
|
14.90
|
13.95
|
14.90
|
14.08
|
4.78
|
3,480
|
|
6/13/2019
|
+0.05 / +0.33%
|
15.15
|
15.15
|
15.00
|
15.00
|
15.00
|
4.82
|
30
|
|
6/12/2019
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.90
|
14.95
|
14.93
|
4.80
|
180
|
|
6/11/2019
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.05
|
14.95
|
14.29
|
4.80
|
280
|
|
6/10/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.00
|
15.00
|
15.25
|
4.82
|
580
|
|
6/7/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.82
|
380
|
|
6/6/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.20
|
15.00
|
14.29
|
4.82
|
1,820
|
|
6/5/2019
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.60
|
4.82
|
1,110
|
|
6/4/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.00
|
15.00
|
14.22
|
4.82
|
2,180
|
|
6/3/2019
|
+0.85 / +6.01%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.03
|
4.82
|
60
|
|
5/31/2019
|
-0.60 / -4.07%
|
15.00
|
15.75
|
14.15
|
14.15
|
14.44
|
4.54
|
900
|
|
5/30/2019
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
4.74
|
20
|
|
|