|
|
Closing price on 7/3/2024
|
|
| Open |
6.70 |
| High |
6.88 |
| Low |
6.63 |
| Volume |
884,400 |
| Split-adjusted Price |
6.21 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2024
|
-0.03 / -0.43%
|
7.00
|
7.05
|
6.88
|
6.89
|
6.93
|
6.26
|
1,189,100
|
|
|
6/14/2024
|
-0.07 / -1.00%
|
7.01
|
7.10
|
6.92
|
6.92
|
7.03
|
6.29
|
1,208,600
|
|
|
6/13/2024
|
-0.05 / -0.71%
|
7.08
|
7.08
|
6.99
|
6.99
|
7.02
|
6.35
|
679,300
|
|
|
6/12/2024
|
+0.01 / +0.14%
|
7.05
|
7.05
|
6.98
|
7.04
|
7.01
|
6.40
|
808,300
|
|
|
6/11/2024
|
-0.07 / -0.99%
|
7.10
|
7.13
|
6.96
|
7.03
|
7.04
|
6.39
|
1,201,300
|
|
|
6/10/2024
|
+0.04 / +0.57%
|
7.06
|
7.19
|
7.03
|
7.10
|
7.13
|
6.45
|
880,400
|
|
|
6/7/2024
|
-0.05 / -0.70%
|
7.17
|
7.17
|
6.96
|
7.06
|
7.07
|
6.42
|
675,200
|
|
|
6/6/2024
|
-0.11 / -1.52%
|
7.22
|
7.30
|
7.08
|
7.11
|
7.15
|
6.46
|
779,100
|
|
|
6/5/2024
|
+0.20 / +2.85%
|
7.04
|
7.40
|
7.02
|
7.22
|
7.21
|
6.56
|
2,264,700
|
|
|
6/4/2024
|
-0.06 / -0.85%
|
7.08
|
7.12
|
7.02
|
7.02
|
7.06
|
6.38
|
1,101,200
|
|
|
6/3/2024
|
-0.07 / -0.98%
|
7.18
|
7.25
|
7.05
|
7.08
|
7.12
|
6.44
|
1,706,700
|
|
|
5/31/2024
|
-0.17 / -2.32%
|
7.40
|
7.40
|
7.10
|
7.15
|
7.24
|
6.50
|
1,449,500
|
|
|
5/30/2024
|
+0.13 / +1.81%
|
7.19
|
7.49
|
7.16
|
7.32
|
7.32
|
6.65
|
2,425,800
|
|
|
5/29/2024
|
+0.47 / +6.99%
|
6.75
|
7.19
|
6.74
|
7.19
|
7.09
|
6.54
|
4,328,100
|
|
|
5/28/2024
|
+0.07 / +1.05%
|
6.65
|
6.77
|
6.65
|
6.72
|
6.71
|
6.11
|
565,600
|
|
|
5/27/2024
|
+0.05 / +0.76%
|
6.62
|
6.65
|
6.59
|
6.65
|
6.62
|
6.05
|
530,500
|
|
|
5/24/2024
|
-0.20 / -2.94%
|
6.73
|
6.85
|
6.60
|
6.60
|
6.70
|
6.00
|
1,348,300
|
|
|
5/23/2024
|
-0.05 / -0.73%
|
6.87
|
6.87
|
6.60
|
6.80
|
6.79
|
6.18
|
673,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|