|
Closing price on 7/29/2024
|
|
| Open |
5.64 |
| High |
5.67 |
| Low |
5.56 |
| Volume |
368,200 |
| Split-adjusted Price |
5.58 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
-0.02 / -0.36%
|
5.64
|
5.67
|
5.56
|
5.58
|
5.60
|
5.58
|
368,200
|
|
|
7/26/2024
|
+0.06 / +1.08%
|
5.55
|
5.61
|
5.54
|
5.60
|
5.58
|
5.60
|
220,900
|
|
|
7/25/2024
|
-0.11 / -1.95%
|
5.56
|
5.64
|
5.50
|
5.54
|
5.56
|
5.54
|
626,700
|
|
|
7/24/2024
|
+0.08 / +1.44%
|
5.57
|
5.69
|
5.48
|
5.65
|
5.55
|
5.65
|
766,500
|
|
|
7/23/2024
|
-0.12 / -2.11%
|
5.70
|
5.70
|
5.57
|
5.57
|
5.62
|
5.57
|
419,300
|
|
|
7/22/2024
|
-0.11 / -1.90%
|
5.80
|
5.88
|
5.50
|
5.69
|
5.66
|
5.69
|
511,000
|
|
|
7/19/2024
|
-0.10 / -1.69%
|
5.90
|
5.96
|
5.75
|
5.80
|
5.80
|
5.80
|
1,037,800
|
|
|
7/18/2024
|
-0.03 / -0.51%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.86
|
5.90
|
473,300
|
|
|
7/17/2024
|
-0.12 / -1.98%
|
6.05
|
6.10
|
5.80
|
5.93
|
5.98
|
5.93
|
1,000,100
|
|
|
7/16/2024
|
-0.03 / -0.49%
|
6.09
|
6.15
|
6.04
|
6.05
|
6.09
|
6.05
|
650,300
|
|
|
7/15/2024
|
-0.05 / -0.82%
|
6.14
|
6.18
|
6.08
|
6.08
|
6.13
|
6.08
|
528,300
|
|
|
7/12/2024
|
-0.01 / -0.16%
|
6.15
|
6.16
|
6.09
|
6.13
|
6.11
|
6.13
|
438,900
|
|
|
7/11/2024
|
0.00 / 0.00%
|
6.15
|
6.20
|
6.12
|
6.14
|
6.15
|
6.14
|
404,600
|
|
|
7/10/2024
|
-0.07 / -1.13%
|
6.22
|
6.25
|
6.10
|
6.14
|
6.16
|
6.14
|
481,800
|
|
|
7/9/2024
|
+0.11 / +1.80%
|
6.11
|
6.21
|
6.10
|
6.21
|
6.14
|
6.21
|
669,100
|
|
|
7/8/2024
|
-0.04 / -0.65%
|
6.32
|
6.32
|
6.05
|
6.10
|
6.15
|
6.10
|
840,400
|
|
|
7/5/2024
|
-0.07 / -1.03%
|
6.84
|
6.86
|
6.75
|
6.75
|
6.81
|
6.14
|
655,300
|
|
|
7/4/2024
|
-0.01 / -0.15%
|
6.89
|
6.95
|
6.82
|
6.82
|
6.88
|
6.20
|
675,600
|
|
|
7/3/2024
|
+0.19 / +2.86%
|
6.70
|
6.88
|
6.63
|
6.83
|
6.74
|
6.21
|
884,400
|
|
|
7/2/2024
|
-0.05 / -0.75%
|
6.75
|
6.75
|
6.57
|
6.64
|
6.66
|
6.04
|
667,800
|
|
|
7/1/2024
|
+0.16 / +2.45%
|
6.64
|
6.73
|
6.60
|
6.69
|
6.66
|
6.08
|
625,200
|
|
|
6/28/2024
|
-0.18 / -2.68%
|
6.79
|
6.79
|
6.52
|
6.53
|
6.65
|
5.94
|
403,300
|
|
|
6/27/2024
|
+0.18 / +2.76%
|
6.65
|
6.73
|
6.58
|
6.71
|
6.65
|
6.10
|
821,400
|
|
|
6/26/2024
|
+0.02 / +0.31%
|
6.52
|
6.58
|
6.50
|
6.53
|
6.53
|
5.94
|
438,300
|
|
|
6/25/2024
|
+0.05 / +0.77%
|
6.54
|
6.58
|
6.49
|
6.51
|
6.53
|
5.92
|
620,000
|
|
|
6/24/2024
|
-0.26 / -3.87%
|
6.78
|
6.85
|
6.46
|
6.46
|
6.60
|
5.87
|
1,285,000
|
|
|
6/21/2024
|
-0.02 / -0.30%
|
6.74
|
6.80
|
6.70
|
6.72
|
6.74
|
6.11
|
526,000
|
|
|
6/20/2024
|
-0.09 / -1.32%
|
6.85
|
6.85
|
6.71
|
6.74
|
6.77
|
6.13
|
817,800
|
|
|
6/19/2024
|
-0.06 / -0.87%
|
6.89
|
6.93
|
6.83
|
6.83
|
6.87
|
6.21
|
902,900
|
|
|
6/18/2024
|
0.00 / 0.00%
|
6.90
|
6.95
|
6.84
|
6.89
|
6.89
|
6.26
|
792,400
|
|
|