|
|
Closing price on 8/28/2023
|
|
| Open |
9.00 |
| High |
9.29 |
| Low |
8.86 |
| Volume |
3,934,400 |
| Split-adjusted Price |
7.82 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.41 / +4.62%
|
9.00
|
9.29
|
8.86
|
9.29
|
9.12
|
7.82
|
3,934,400
|
|
|
8/25/2023
|
-0.20 / -2.20%
|
9.03
|
9.08
|
8.86
|
8.88
|
8.95
|
7.47
|
2,678,700
|
|
|
8/24/2023
|
+0.24 / +2.71%
|
8.90
|
9.08
|
8.78
|
9.08
|
8.88
|
7.64
|
2,249,800
|
|
|
8/23/2023
|
-0.01 / -0.11%
|
9.00
|
9.10
|
8.78
|
8.84
|
8.90
|
7.44
|
3,345,400
|
|
|
8/22/2023
|
+0.42 / +4.98%
|
8.58
|
8.85
|
8.16
|
8.85
|
8.48
|
7.45
|
3,799,300
|
|
|
8/21/2023
|
-0.60 / -6.64%
|
9.02
|
9.05
|
8.43
|
8.43
|
8.62
|
7.10
|
4,651,200
|
|
|
8/18/2023
|
-0.67 / -6.91%
|
9.62
|
9.65
|
9.03
|
9.03
|
9.22
|
7.60
|
8,983,800
|
|
|
8/17/2023
|
-0.09 / -0.92%
|
9.88
|
9.97
|
9.70
|
9.70
|
9.79
|
8.16
|
3,793,500
|
|
|
8/16/2023
|
+0.06 / +0.62%
|
9.73
|
9.79
|
9.64
|
9.79
|
9.72
|
8.24
|
2,672,800
|
|
|
8/15/2023
|
-0.14 / -1.42%
|
9.93
|
9.94
|
9.70
|
9.73
|
9.81
|
8.19
|
3,286,300
|
|
|
8/14/2023
|
+0.30 / +3.13%
|
9.80
|
10.15
|
9.57
|
9.87
|
9.90
|
8.31
|
7,374,000
|
|
|
8/11/2023
|
-0.25 / -2.55%
|
9.84
|
9.84
|
9.30
|
9.57
|
9.55
|
8.06
|
6,233,400
|
|
|
8/10/2023
|
-0.28 / -2.77%
|
10.20
|
10.25
|
9.80
|
9.82
|
9.96
|
8.27
|
6,613,100
|
|
|
8/9/2023
|
+0.33 / +3.38%
|
9.79
|
10.30
|
9.70
|
10.10
|
10.09
|
8.50
|
10,495,700
|
|
|
8/8/2023
|
+0.07 / +0.72%
|
9.71
|
9.88
|
9.70
|
9.77
|
9.80
|
8.22
|
7,273,100
|
|
|
8/7/2023
|
-0.01 / -0.10%
|
9.80
|
9.90
|
9.65
|
9.70
|
9.76
|
8.16
|
6,662,400
|
|
|
8/4/2023
|
+0.27 / +2.86%
|
9.49
|
9.73
|
9.38
|
9.71
|
9.63
|
8.17
|
7,870,600
|
|
|
8/3/2023
|
-0.06 / -0.63%
|
9.52
|
9.75
|
9.36
|
9.44
|
9.54
|
7.95
|
4,393,000
|
|
|
8/2/2023
|
+0.40 / +4.40%
|
9.15
|
9.57
|
9.13
|
9.50
|
9.35
|
8.00
|
4,907,500
|
|
|
8/1/2023
|
-0.57 / -5.89%
|
9.74
|
9.75
|
9.10
|
9.10
|
9.51
|
7.66
|
6,145,200
|
|
|
7/31/2023
|
+0.02 / +0.21%
|
9.60
|
9.82
|
9.52
|
9.67
|
9.66
|
8.14
|
5,911,800
|
|
|
7/28/2023
|
-0.12 / -1.23%
|
9.77
|
9.90
|
9.62
|
9.65
|
9.77
|
8.12
|
4,981,100
|
|
|
7/27/2023
|
+0.27 / +2.84%
|
9.63
|
9.90
|
9.40
|
9.77
|
9.65
|
8.22
|
8,752,300
|
|
|
7/26/2023
|
+0.07 / +0.74%
|
9.50
|
9.56
|
9.37
|
9.50
|
9.45
|
8.00
|
3,002,500
|
|
|
7/25/2023
|
-0.23 / -2.38%
|
9.75
|
9.75
|
9.40
|
9.43
|
9.52
|
7.94
|
4,239,000
|
|
|
7/24/2023
|
+0.44 / +4.77%
|
9.31
|
9.67
|
9.30
|
9.66
|
9.48
|
8.13
|
6,604,000
|
|
|
7/21/2023
|
-0.01 / -0.11%
|
9.29
|
9.37
|
9.17
|
9.22
|
9.23
|
7.76
|
2,900,200
|
|
|
7/20/2023
|
+0.13 / +1.43%
|
9.10
|
9.28
|
9.07
|
9.23
|
9.16
|
7.77
|
1,950,800
|
|
|
7/19/2023
|
-0.21 / -2.26%
|
9.30
|
9.39
|
9.10
|
9.10
|
9.20
|
7.66
|
3,393,300
|
|
|
7/18/2023
|
-0.18 / -1.90%
|
9.55
|
9.55
|
9.31
|
9.31
|
9.39
|
7.84
|
2,285,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|