|
Closing price on 7/19/2022
|
|
Open |
11.70 |
High |
11.75 |
Low |
11.25 |
Volume |
463,200 |
Split-adjusted Price |
9.38 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2022
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.25
|
11.65
|
11.55
|
9.38
|
463,200
|
|
7/18/2022
|
+0.60 / +5.41%
|
11.25
|
11.85
|
11.25
|
11.70
|
11.72
|
9.42
|
1,045,600
|
|
7/15/2022
|
+0.05 / +0.45%
|
11.10
|
11.30
|
11.05
|
11.10
|
11.17
|
8.94
|
530,400
|
|
7/14/2022
|
+0.05 / +0.45%
|
11.00
|
11.30
|
11.00
|
11.05
|
11.10
|
8.90
|
713,100
|
|
7/13/2022
|
-0.05 / -0.45%
|
11.20
|
11.45
|
11.00
|
11.00
|
11.24
|
8.86
|
525,800
|
|
7/12/2022
|
+0.55 / +5.24%
|
10.65
|
11.20
|
10.50
|
11.05
|
10.90
|
8.90
|
2,208,500
|
|
7/11/2022
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.55
|
8.45
|
399,600
|
|
7/8/2022
|
+0.35 / +3.35%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.84
|
8.70
|
315,500
|
|
7/7/2022
|
+0.65 / +6.63%
|
10.00
|
10.45
|
9.88
|
10.45
|
10.10
|
8.41
|
2,069,000
|
|
7/6/2022
|
-0.20 / -2.00%
|
9.98
|
10.25
|
9.80
|
9.80
|
10.00
|
7.89
|
382,300
|
|
7/5/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.99
|
10.00
|
10.16
|
8.05
|
365,500
|
|
7/4/2022
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.30
|
10.40
|
10.50
|
8.37
|
283,100
|
|
7/1/2022
|
+0.44 / +4.42%
|
9.68
|
10.60
|
9.35
|
10.40
|
9.88
|
8.37
|
523,400
|
|
6/30/2022
|
-0.54 / -5.14%
|
10.50
|
10.60
|
9.96
|
9.96
|
10.28
|
8.02
|
306,900
|
|
6/29/2022
|
-0.50 / -4.55%
|
10.60
|
10.95
|
10.45
|
10.50
|
10.64
|
8.45
|
379,700
|
|
6/28/2022
|
+0.45 / +4.27%
|
10.55
|
11.10
|
10.30
|
11.00
|
10.71
|
8.86
|
588,500
|
|
6/27/2022
|
+0.65 / +6.57%
|
9.96
|
10.55
|
9.96
|
10.55
|
10.32
|
8.49
|
611,600
|
|
6/24/2022
|
+0.23 / +2.38%
|
9.67
|
10.15
|
9.67
|
9.90
|
9.90
|
7.97
|
443,200
|
|
6/23/2022
|
+0.62 / +6.85%
|
8.91
|
9.67
|
8.91
|
9.67
|
9.35
|
7.79
|
556,000
|
|
6/22/2022
|
+0.17 / +1.91%
|
8.89
|
9.30
|
8.82
|
9.05
|
9.07
|
7.29
|
417,700
|
|
6/21/2022
|
-0.66 / -6.92%
|
9.20
|
9.65
|
8.88
|
8.88
|
9.02
|
7.15
|
892,400
|
|
6/20/2022
|
-0.71 / -6.93%
|
10.30
|
10.35
|
9.54
|
9.54
|
9.74
|
7.68
|
902,000
|
|
6/17/2022
|
-0.75 / -6.82%
|
10.90
|
10.90
|
10.25
|
10.25
|
10.31
|
8.25
|
824,500
|
|
6/16/2022
|
-0.10 / -0.90%
|
11.15
|
11.80
|
10.70
|
11.00
|
11.25
|
8.86
|
527,000
|
|
6/15/2022
|
-0.80 / -6.72%
|
11.90
|
12.20
|
11.10
|
11.10
|
11.28
|
8.94
|
808,800
|
|
6/14/2022
|
-0.85 / -6.67%
|
12.05
|
12.50
|
11.90
|
11.90
|
12.03
|
9.58
|
1,147,600
|
|
6/13/2022
|
-0.95 / -6.93%
|
13.00
|
13.65
|
12.75
|
12.75
|
13.00
|
10.27
|
876,900
|
|
6/10/2022
|
-0.45 / -3.18%
|
14.00
|
14.25
|
13.65
|
13.70
|
13.88
|
11.03
|
617,200
|
|
6/9/2022
|
+0.05 / +0.35%
|
14.10
|
14.30
|
14.05
|
14.15
|
14.16
|
11.39
|
241,800
|
|
6/8/2022
|
+0.60 / +4.44%
|
14.00
|
14.25
|
13.75
|
14.10
|
14.00
|
11.35
|
596,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|