Closing price on 8/22/2022
|
|
Open |
13.30 |
High |
13.35 |
Low |
12.95 |
Volume |
616,900 |
Split-adjusted Price |
10.43 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2022
|
-0.30 / -2.26%
|
13.30
|
13.35
|
12.95
|
12.95
|
13.15
|
10.43
|
616,900
|
|
8/19/2022
|
-0.05 / -0.38%
|
13.40
|
13.55
|
13.20
|
13.25
|
13.38
|
10.67
|
603,400
|
|
8/18/2022
|
-0.30 / -2.21%
|
13.60
|
13.65
|
13.30
|
13.30
|
13.46
|
10.71
|
774,500
|
|
8/17/2022
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.55
|
13.60
|
13.67
|
10.95
|
2,773,200
|
|
8/16/2022
|
+0.05 / +0.37%
|
13.65
|
13.85
|
13.50
|
13.60
|
13.61
|
10.95
|
647,400
|
|
8/15/2022
|
-0.25 / -1.81%
|
14.00
|
14.30
|
13.50
|
13.55
|
13.72
|
10.91
|
966,300
|
|
8/12/2022
|
+0.10 / +0.73%
|
13.55
|
14.10
|
13.45
|
13.80
|
13.65
|
11.11
|
918,000
|
|
8/11/2022
|
-0.50 / -3.52%
|
14.20
|
14.50
|
13.55
|
13.70
|
14.02
|
11.03
|
1,098,600
|
|
8/10/2022
|
+0.40 / +2.90%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.28
|
11.43
|
1,202,000
|
|
8/9/2022
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.10
|
13.80
|
12.80
|
11.11
|
3,787,900
|
|
8/8/2022
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.80
|
12.90
|
12.98
|
10.39
|
828,900
|
|
8/5/2022
|
-0.10 / -0.77%
|
12.95
|
13.00
|
12.60
|
12.90
|
12.83
|
10.39
|
757,200
|
|
8/4/2022
|
+0.15 / +1.17%
|
13.20
|
13.25
|
12.70
|
13.00
|
13.03
|
10.47
|
849,800
|
|
8/3/2022
|
+0.35 / +2.80%
|
12.50
|
13.00
|
12.35
|
12.85
|
12.77
|
10.35
|
882,600
|
|
8/2/2022
|
+0.25 / +2.04%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.59
|
10.06
|
949,300
|
|
8/1/2022
|
+0.30 / +2.51%
|
12.50
|
12.50
|
12.10
|
12.25
|
12.36
|
9.86
|
948,300
|
|
7/29/2022
|
+0.15 / +1.27%
|
11.95
|
12.40
|
11.80
|
11.95
|
12.11
|
9.62
|
841,300
|
|
7/28/2022
|
+0.35 / +3.06%
|
11.70
|
12.00
|
11.65
|
11.80
|
11.79
|
9.50
|
573,800
|
|
7/27/2022
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.25
|
11.45
|
11.37
|
9.22
|
397,200
|
|
7/26/2022
|
-0.10 / -0.87%
|
11.50
|
11.75
|
11.40
|
11.40
|
11.57
|
9.18
|
379,700
|
|
7/25/2022
|
-0.20 / -1.71%
|
11.60
|
11.75
|
11.40
|
11.50
|
11.54
|
9.26
|
374,700
|
|
7/22/2022
|
+0.20 / +1.74%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.66
|
9.42
|
564,300
|
|
7/21/2022
|
-0.30 / -2.54%
|
11.75
|
11.90
|
11.50
|
11.50
|
11.71
|
9.26
|
581,200
|
|
7/20/2022
|
+0.15 / +1.29%
|
12.00
|
12.00
|
11.65
|
11.80
|
11.79
|
9.50
|
368,800
|
|
7/19/2022
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.25
|
11.65
|
11.55
|
9.38
|
463,200
|
|
7/18/2022
|
+0.60 / +5.41%
|
11.25
|
11.85
|
11.25
|
11.70
|
11.72
|
9.42
|
1,045,600
|
|
7/15/2022
|
+0.05 / +0.45%
|
11.10
|
11.30
|
11.05
|
11.10
|
11.17
|
8.94
|
530,400
|
|
7/14/2022
|
+0.05 / +0.45%
|
11.00
|
11.30
|
11.00
|
11.05
|
11.10
|
8.90
|
713,100
|
|
7/13/2022
|
-0.05 / -0.45%
|
11.20
|
11.45
|
11.00
|
11.00
|
11.24
|
8.86
|
525,800
|
|
7/12/2022
|
+0.55 / +5.24%
|
10.65
|
11.20
|
10.50
|
11.05
|
10.90
|
8.90
|
2,208,500
|
|
|