Closing price on 8/15/2019
|
|
Open |
13.90 |
High |
13.90 |
Low |
12.85 |
Volume |
10,940 |
Split-adjusted Price |
4.46 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2019
|
+0.10 / +0.72%
|
13.90
|
13.90
|
12.85
|
13.90
|
13.25
|
4.46
|
10,940
|
|
8/14/2019
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.45
|
13.80
|
13.60
|
4.43
|
1,250
|
|
8/13/2019
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.45
|
4.33
|
2,780
|
|
8/12/2019
|
-0.70 / -5.19%
|
13.60
|
13.85
|
12.80
|
12.80
|
13.26
|
4.11
|
80
|
|
8/9/2019
|
-0.10 / -0.74%
|
14.40
|
14.40
|
12.65
|
13.50
|
12.74
|
4.33
|
19,390
|
|
8/8/2019
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.37
|
40
|
|
8/7/2019
|
-0.85 / -6.14%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.18
|
4.17
|
91,290
|
|
8/6/2019
|
+0.25 / +1.84%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
4.45
|
60
|
|
8/5/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.37
|
60
|
|
8/2/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.37
|
90,020
|
|
8/1/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.37
|
160,000
|
|
7/31/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.37
|
30
|
|
7/30/2019
|
-0.40 / -2.86%
|
13.05
|
13.60
|
13.05
|
13.60
|
13.24
|
4.37
|
805,680
|
|
7/29/2019
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.50
|
370,160
|
|
7/26/2019
|
+0.20 / +1.47%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.85
|
4.43
|
260
|
|
7/25/2019
|
-0.25 / -1.81%
|
14.00
|
14.00
|
13.15
|
13.60
|
13.69
|
4.37
|
805,260
|
|
7/24/2019
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.80
|
13.85
|
13.91
|
4.45
|
108,636
|
|
7/23/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.46
|
0
|
|
7/22/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.46
|
20,000
|
|
7/19/2019
|
-0.20 / -1.42%
|
13.20
|
13.95
|
13.20
|
13.90
|
13.56
|
4.46
|
108,596
|
|
7/18/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.53
|
0
|
|
7/17/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.53
|
0
|
|
7/16/2019
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.13
|
4.53
|
1,180
|
|
7/15/2019
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.18
|
4.56
|
20,880
|
|
7/12/2019
|
-0.70 / -4.73%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.56
|
4.53
|
1,030
|
|
7/11/2019
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.75
|
14.80
|
14.78
|
4.75
|
513,451
|
|
7/10/2019
|
+0.25 / +1.72%
|
13.55
|
14.80
|
13.55
|
14.80
|
14.45
|
4.75
|
7,060
|
|
7/9/2019
|
+0.25 / +1.75%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
4.67
|
380
|
|
7/8/2019
|
+0.55 / +4.00%
|
13.00
|
14.35
|
13.00
|
14.30
|
13.66
|
4.59
|
680
|
|
7/5/2019
|
-1.00 / -6.78%
|
13.80
|
13.80
|
13.75
|
13.75
|
13.78
|
4.41
|
690
|
|
|