Closing price on 7/27/2020
|
|
Open |
8.42 |
High |
9.55 |
Low |
8.42 |
Volume |
1,630 |
Split-adjusted Price |
3.41 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2020
|
+0.21 / +2.32%
|
8.42
|
9.55
|
8.42
|
9.26
|
8.59
|
3.41
|
1,630
|
|
7/24/2020
|
-0.60 / -6.22%
|
9.10
|
9.58
|
9.02
|
9.05
|
9.26
|
3.34
|
5,400
|
|
7/23/2020
|
+0.05 / +0.52%
|
9.60
|
9.65
|
9.60
|
9.65
|
9.60
|
3.56
|
20
|
|
7/22/2020
|
+0.10 / +1.05%
|
9.60
|
9.65
|
9.15
|
9.60
|
9.54
|
3.54
|
11,840
|
|
7/21/2020
|
-0.28 / -2.86%
|
9.26
|
9.50
|
9.26
|
9.50
|
9.38
|
3.50
|
230
|
|
7/20/2020
|
-0.07 / -0.71%
|
9.88
|
9.88
|
9.24
|
9.78
|
9.52
|
3.61
|
840
|
|
7/17/2020
|
+0.40 / +4.23%
|
9.48
|
9.85
|
9.47
|
9.85
|
9.55
|
3.63
|
1,570
|
|
7/16/2020
|
-0.25 / -2.58%
|
9.19
|
9.69
|
9.19
|
9.45
|
9.38
|
3.48
|
190
|
|
7/15/2020
|
-0.14 / -1.42%
|
9.25
|
9.70
|
9.18
|
9.70
|
9.21
|
3.58
|
3,690
|
|
7/14/2020
|
-0.15 / -1.50%
|
9.50
|
9.85
|
9.32
|
9.84
|
9.32
|
3.63
|
230
|
|
7/13/2020
|
+0.14 / +1.42%
|
9.21
|
10.20
|
9.21
|
9.99
|
9.65
|
3.68
|
180
|
|
7/10/2020
|
+0.30 / +3.14%
|
9.50
|
9.85
|
9.31
|
9.85
|
9.48
|
3.63
|
28,700
|
|
7/9/2020
|
+0.33 / +3.58%
|
9.49
|
9.68
|
9.30
|
9.55
|
9.39
|
3.52
|
21,290
|
|
7/8/2020
|
-0.08 / -0.86%
|
9.39
|
9.59
|
9.20
|
9.22
|
9.40
|
3.40
|
11,700
|
|
7/7/2020
|
-0.39 / -4.02%
|
9.35
|
9.65
|
9.20
|
9.30
|
9.33
|
3.43
|
27,120
|
|
7/6/2020
|
-0.21 / -2.12%
|
9.21
|
9.69
|
9.21
|
9.69
|
9.35
|
3.57
|
6,950
|
|
7/3/2020
|
+0.50 / +5.32%
|
8.94
|
9.90
|
8.94
|
9.90
|
9.79
|
3.65
|
108,210
|
|
7/2/2020
|
+0.40 / +4.44%
|
9.50
|
9.50
|
8.90
|
9.40
|
8.90
|
3.47
|
210,560
|
|
7/1/2020
|
-0.59 / -6.15%
|
9.10
|
9.10
|
8.92
|
9.00
|
9.03
|
3.32
|
6,170
|
|
6/30/2020
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
3.54
|
720
|
|
6/29/2020
|
-0.01 / -0.10%
|
9.01
|
9.60
|
8.99
|
9.59
|
9.04
|
3.54
|
1,880
|
|
6/26/2020
|
-0.10 / -1.03%
|
9.14
|
9.60
|
9.14
|
9.60
|
9.37
|
3.54
|
480
|
|
6/25/2020
|
-0.28 / -2.81%
|
9.33
|
9.77
|
9.32
|
9.70
|
9.39
|
3.58
|
4,790
|
|
6/24/2020
|
-0.02 / -0.20%
|
10.60
|
10.70
|
9.36
|
9.98
|
9.70
|
3.68
|
3,300
|
|
6/23/2020
|
+0.63 / +6.72%
|
9.90
|
10.00
|
9.56
|
10.00
|
9.97
|
3.69
|
30,190
|
|
6/22/2020
|
+0.61 / +6.96%
|
8.78
|
9.37
|
8.76
|
9.37
|
9.00
|
3.45
|
25,320
|
|
6/19/2020
|
-0.33 / -3.63%
|
8.52
|
8.86
|
8.52
|
8.76
|
8.59
|
3.23
|
8,610
|
|
6/18/2020
|
+0.10 / +1.11%
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
3.35
|
120
|
|
6/17/2020
|
-0.01 / -0.11%
|
8.90
|
9.10
|
8.43
|
8.99
|
8.86
|
3.31
|
540
|
|
6/16/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.51
|
9.00
|
8.59
|
3.32
|
32,610
|
|
|