|
Closing price on 8/20/2021
|
|
| Open |
19.20 |
| High |
19.30 |
| Low |
17.80 |
| Volume |
373,800 |
| Split-adjusted Price |
8.82 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-0.30 / -1.58%
|
19.20
|
19.30
|
17.80
|
18.70
|
18.41
|
8.82
|
373,800
|
|
|
8/19/2021
|
+1.00 / +5.56%
|
18.00
|
19.10
|
17.50
|
19.00
|
18.03
|
8.97
|
545,900
|
|
|
8/18/2021
|
+0.30 / +1.69%
|
17.70
|
18.10
|
17.60
|
18.00
|
17.95
|
8.49
|
339,000
|
|
|
8/17/2021
|
-0.35 / -1.94%
|
18.10
|
18.15
|
17.60
|
17.70
|
17.83
|
8.35
|
253,500
|
|
|
8/16/2021
|
+1.05 / +6.18%
|
17.00
|
18.15
|
16.60
|
18.05
|
17.96
|
8.52
|
838,200
|
|
|
8/13/2021
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.30
|
17.00
|
16.62
|
8.02
|
198,600
|
|
|
8/12/2021
|
-0.90 / -5.00%
|
17.20
|
17.90
|
17.10
|
17.10
|
17.37
|
8.07
|
282,600
|
|
|
8/11/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.70
|
18.00
|
17.99
|
8.49
|
323,700
|
|
|
8/10/2021
|
-0.10 / -0.55%
|
18.10
|
18.15
|
16.90
|
18.00
|
17.69
|
8.49
|
477,400
|
|
|
8/9/2021
|
+0.40 / +2.26%
|
18.40
|
18.40
|
17.70
|
18.10
|
18.07
|
8.54
|
313,600
|
|
|
8/6/2021
|
+1.15 / +6.95%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.66
|
8.35
|
586,000
|
|
|
8/5/2021
|
+1.05 / +6.77%
|
15.65
|
16.55
|
15.00
|
16.55
|
16.22
|
7.81
|
2,388,200
|
|
|
8/4/2021
|
+0.65 / +4.38%
|
15.00
|
15.65
|
14.50
|
15.50
|
15.12
|
7.31
|
318,900
|
|
|
8/3/2021
|
+0.65 / +4.58%
|
14.95
|
14.95
|
14.75
|
14.85
|
14.83
|
7.01
|
202,200
|
|
|
8/2/2021
|
+0.90 / +6.77%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.07
|
6.70
|
444,800
|
|
|
7/30/2021
|
+0.50 / +3.91%
|
12.50
|
13.35
|
12.40
|
13.30
|
12.91
|
6.28
|
94,900
|
|
|
7/29/2021
|
+0.20 / +1.59%
|
12.60
|
12.85
|
12.30
|
12.80
|
12.65
|
6.04
|
18,900
|
|
|
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
|
|
|