|
|
Closing price on 9/21/2023
|
|
| Open |
8.84 |
| High |
9.17 |
| Low |
8.80 |
| Volume |
1,829,900 |
| Split-adjusted Price |
7.48 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
+0.07 / +0.79%
|
8.84
|
9.17
|
8.80
|
8.89
|
8.97
|
7.48
|
1,829,900
|
|
|
9/20/2023
|
+0.15 / +1.73%
|
8.65
|
8.85
|
8.65
|
8.82
|
8.76
|
7.42
|
1,028,100
|
|
|
9/19/2023
|
-0.09 / -1.03%
|
8.76
|
8.88
|
8.58
|
8.67
|
8.71
|
7.30
|
1,390,400
|
|
|
9/18/2023
|
-0.13 / -1.46%
|
8.95
|
8.95
|
8.76
|
8.76
|
8.83
|
7.37
|
1,730,600
|
|
|
9/15/2023
|
-0.12 / -1.33%
|
9.01
|
9.13
|
8.88
|
8.89
|
8.98
|
7.48
|
2,065,400
|
|
|
9/14/2023
|
-0.14 / -1.53%
|
9.20
|
9.23
|
9.01
|
9.01
|
9.13
|
7.58
|
2,274,600
|
|
|
9/13/2023
|
-0.15 / -1.61%
|
9.39
|
9.40
|
9.15
|
9.15
|
9.29
|
7.70
|
4,634,400
|
|
|
9/12/2023
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.82
|
9.30
|
9.04
|
7.83
|
1,806,700
|
|
|
9/11/2023
|
-0.33 / -3.54%
|
9.40
|
9.47
|
9.00
|
9.00
|
9.16
|
7.58
|
3,571,400
|
|
|
9/8/2023
|
-0.08 / -0.85%
|
9.47
|
9.47
|
9.33
|
9.33
|
9.38
|
7.85
|
2,034,100
|
|
|
9/7/2023
|
+0.11 / +1.18%
|
9.60
|
9.67
|
9.36
|
9.41
|
9.52
|
7.92
|
5,650,400
|
|
|
9/6/2023
|
+0.07 / +0.76%
|
9.24
|
9.30
|
9.10
|
9.30
|
9.18
|
7.83
|
3,293,200
|
|
|
9/5/2023
|
+0.01 / +0.11%
|
9.30
|
9.35
|
9.21
|
9.23
|
9.24
|
7.77
|
1,678,400
|
|
|
8/31/2023
|
+0.09 / +0.99%
|
9.15
|
9.30
|
9.14
|
9.22
|
9.19
|
7.76
|
3,015,100
|
|
|
8/30/2023
|
-0.04 / -0.44%
|
9.17
|
9.19
|
9.10
|
9.13
|
9.15
|
7.69
|
2,311,400
|
|
|
8/29/2023
|
-0.12 / -1.29%
|
9.36
|
9.36
|
9.11
|
9.17
|
9.22
|
7.72
|
2,626,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|