|
Closing price on 7/28/2021
|
|
| Open |
12.35 |
| High |
12.70 |
| Low |
12.25 |
| Volume |
57,100 |
| Split-adjusted Price |
5.95 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
+0.10 / +0.80%
|
12.35
|
12.70
|
12.25
|
12.60
|
12.50
|
5.95
|
57,100
|
|
|
7/27/2021
|
-0.65 / -4.94%
|
13.95
|
13.95
|
12.50
|
12.50
|
13.27
|
5.90
|
207,400
|
|
|
7/26/2021
|
+0.85 / +6.91%
|
13.00
|
13.15
|
12.90
|
13.15
|
13.14
|
6.21
|
3,845,100
|
|
|
7/23/2021
|
+0.80 / +6.96%
|
11.55
|
12.30
|
11.55
|
12.30
|
12.12
|
5.80
|
170,100
|
|
|
7/22/2021
|
+0.55 / +5.02%
|
11.00
|
11.60
|
10.85
|
11.50
|
11.20
|
5.43
|
53,400
|
|
|
7/21/2021
|
+0.10 / +0.92%
|
10.85
|
10.95
|
10.70
|
10.95
|
10.80
|
5.17
|
16,300
|
|
|
7/20/2021
|
+0.15 / +1.40%
|
10.70
|
11.15
|
10.70
|
10.85
|
10.87
|
5.12
|
4,600
|
|
|
7/19/2021
|
+0.15 / +1.42%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.98
|
5.05
|
161,100
|
|
|
7/16/2021
|
+0.05 / +0.48%
|
10.45
|
10.70
|
10.45
|
10.55
|
10.53
|
4.98
|
41,400
|
|
|
7/15/2021
|
+0.05 / +0.48%
|
10.45
|
10.80
|
10.30
|
10.50
|
10.49
|
4.96
|
14,400
|
|
|
7/14/2021
|
-0.40 / -3.69%
|
11.15
|
11.15
|
10.20
|
10.45
|
10.40
|
4.93
|
7,500
|
|
|
7/13/2021
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.15
|
10.85
|
10.34
|
5.12
|
32,300
|
|
|
7/12/2021
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.65
|
10.90
|
10.75
|
5.14
|
55,700
|
|
|
7/9/2021
|
-0.35 / -2.98%
|
11.40
|
11.75
|
11.30
|
11.40
|
11.39
|
5.38
|
10,100
|
|
|
7/8/2021
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.40
|
11.75
|
11.50
|
5.54
|
14,300
|
|
|
7/7/2021
|
-0.05 / -0.42%
|
11.65
|
11.80
|
11.40
|
11.80
|
11.53
|
5.57
|
43,400
|
|
|
7/6/2021
|
-0.15 / -1.25%
|
11.60
|
12.15
|
11.60
|
11.85
|
11.87
|
5.59
|
21,300
|
|
|
7/5/2021
|
-0.30 / -2.44%
|
11.90
|
12.20
|
11.85
|
12.00
|
11.96
|
5.66
|
28,100
|
|
|
7/2/2021
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.17
|
5.80
|
28,600
|
|
|
7/1/2021
|
+0.10 / +0.81%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.34
|
5.90
|
54,300
|
|
|
6/30/2021
|
0.00 / 0.00%
|
12.30
|
12.45
|
11.90
|
12.40
|
12.27
|
5.85
|
51,100
|
|
|
6/29/2021
|
+0.20 / +1.49%
|
13.40
|
13.75
|
13.30
|
13.60
|
13.45
|
5.84
|
87,900
|
|
|
6/28/2021
|
-0.10 / -0.74%
|
13.85
|
13.85
|
13.30
|
13.40
|
13.47
|
5.76
|
77,900
|
|
|
6/25/2021
|
-0.10 / -0.74%
|
13.60
|
13.90
|
13.50
|
13.50
|
13.63
|
5.80
|
84,800
|
|
|
6/24/2021
|
-0.50 / -3.55%
|
13.70
|
13.85
|
13.35
|
13.60
|
13.50
|
5.84
|
103,000
|
|
|
6/23/2021
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.50
|
14.10
|
13.87
|
6.06
|
113,500
|
|
|
6/22/2021
|
-0.30 / -2.08%
|
14.00
|
14.20
|
13.80
|
14.10
|
14.00
|
6.06
|
2,417,618
|
|
|
6/21/2021
|
+0.05 / +0.35%
|
14.35
|
14.40
|
13.50
|
14.40
|
14.08
|
6.19
|
112,800
|
|
|
6/18/2021
|
+0.25 / +1.77%
|
14.30
|
14.50
|
14.10
|
14.35
|
14.33
|
6.16
|
143,400
|
|
|
6/17/2021
|
+0.65 / +4.83%
|
13.45
|
14.15
|
13.45
|
14.10
|
13.45
|
6.06
|
239,600
|
|
|