|
|
Closing price on 7/17/2023
|
|
| Open |
9.27 |
| High |
9.60 |
| Low |
9.23 |
| Volume |
5,039,400 |
| Split-adjusted Price |
7.99 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
+0.30 / +3.26%
|
9.27
|
9.60
|
9.23
|
9.49
|
9.42
|
7.99
|
5,039,400
|
|
|
7/14/2023
|
+0.03 / +0.33%
|
9.18
|
9.28
|
9.11
|
9.19
|
9.20
|
7.74
|
3,835,100
|
|
|
7/13/2023
|
+0.03 / +0.33%
|
9.20
|
9.30
|
9.14
|
9.16
|
9.19
|
7.71
|
2,652,400
|
|
|
7/12/2023
|
-0.15 / -1.62%
|
9.36
|
9.36
|
9.00
|
9.13
|
9.17
|
7.69
|
2,695,000
|
|
|
7/11/2023
|
+0.44 / +4.98%
|
8.95
|
9.35
|
8.94
|
9.28
|
9.14
|
7.81
|
5,862,600
|
|
|
7/10/2023
|
+0.10 / +1.14%
|
8.84
|
8.95
|
8.75
|
8.84
|
8.82
|
7.44
|
3,717,600
|
|
|
7/7/2023
|
-0.14 / -1.58%
|
8.81
|
8.87
|
8.69
|
8.74
|
8.78
|
7.36
|
1,924,300
|
|
|
7/6/2023
|
-0.20 / -2.20%
|
9.03
|
9.10
|
8.75
|
8.88
|
8.90
|
7.47
|
2,753,400
|
|
|
7/5/2023
|
0.00 / 0.00%
|
9.11
|
9.22
|
9.00
|
9.08
|
9.12
|
7.64
|
1,991,300
|
|
|
7/4/2023
|
-0.05 / -0.55%
|
9.24
|
9.27
|
9.01
|
9.08
|
9.16
|
7.64
|
3,830,500
|
|
|
7/3/2023
|
+0.24 / +2.70%
|
8.90
|
9.16
|
8.90
|
9.13
|
9.05
|
7.69
|
1,888,000
|
|
|
6/30/2023
|
+0.17 / +1.95%
|
8.80
|
8.97
|
8.72
|
8.89
|
8.87
|
7.48
|
1,731,900
|
|
|
6/29/2023
|
-0.47 / -5.11%
|
9.02
|
9.17
|
8.72
|
8.72
|
8.89
|
7.34
|
4,371,500
|
|
|
6/28/2023
|
-0.40 / -4.17%
|
9.57
|
9.60
|
9.16
|
9.19
|
9.33
|
7.74
|
4,965,500
|
|
|
6/27/2023
|
+0.10 / +1.05%
|
9.60
|
9.75
|
9.50
|
9.59
|
9.56
|
8.07
|
2,434,800
|
|
|
6/26/2023
|
-0.66 / -6.50%
|
9.81
|
10.25
|
9.49
|
9.49
|
9.63
|
7.99
|
7,542,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|