|
|
Closing price on 9/23/2021
|
|
| Open |
28.20 |
| High |
28.80 |
| Low |
26.40 |
| Volume |
1,425,000 |
| Split-adjusted Price |
12.65 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
-1.20 / -4.29%
|
28.20
|
28.80
|
26.40
|
26.80
|
27.57
|
12.65
|
1,425,000
|
|
|
9/22/2021
|
+0.35 / +1.27%
|
27.70
|
28.90
|
27.70
|
28.00
|
28.25
|
13.21
|
1,241,800
|
|
|
9/21/2021
|
+1.20 / +4.54%
|
26.50
|
28.00
|
25.20
|
27.65
|
26.73
|
13.05
|
2,295,000
|
|
|
9/20/2021
|
-0.95 / -3.47%
|
27.90
|
27.90
|
26.10
|
26.45
|
26.86
|
12.48
|
1,934,400
|
|
|
9/17/2021
|
+1.75 / +6.82%
|
26.80
|
27.40
|
26.00
|
27.40
|
26.88
|
12.93
|
1,424,600
|
|
|
9/16/2021
|
+1.65 / +6.88%
|
23.80
|
25.65
|
23.80
|
25.65
|
25.37
|
12.10
|
3,758,000
|
|
|
9/15/2021
|
+0.75 / +3.23%
|
22.45
|
24.80
|
22.00
|
24.00
|
23.69
|
11.33
|
2,321,400
|
|
|
9/14/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.00
|
23.25
|
23.93
|
10.97
|
1,829,400
|
|
|
9/13/2021
|
+1.50 / +6.90%
|
23.25
|
23.25
|
23.20
|
23.25
|
23.25
|
10.97
|
2,198,500
|
|
|
9/10/2021
|
+1.40 / +6.88%
|
21.00
|
21.75
|
20.55
|
21.75
|
21.63
|
10.26
|
2,929,200
|
|
|
9/9/2021
|
+0.75 / +3.83%
|
19.50
|
20.90
|
19.00
|
20.35
|
19.87
|
9.60
|
1,087,400
|
|
|
9/8/2021
|
-0.20 / -1.01%
|
19.55
|
19.80
|
19.30
|
19.60
|
19.58
|
9.25
|
2,954,538
|
|
|
9/7/2021
|
-0.85 / -4.12%
|
21.30
|
21.30
|
19.75
|
19.80
|
20.37
|
9.34
|
772,000
|
|
|
9/6/2021
|
+0.90 / +4.56%
|
19.85
|
21.10
|
19.80
|
20.65
|
20.67
|
9.74
|
1,225,400
|
|
|
9/1/2021
|
-0.05 / -0.25%
|
19.80
|
20.00
|
19.65
|
19.75
|
19.78
|
9.32
|
259,900
|
|
|
8/31/2021
|
-0.55 / -2.70%
|
20.70
|
20.70
|
19.70
|
19.80
|
20.21
|
9.34
|
413,000
|
|
|
8/30/2021
|
+0.65 / +3.30%
|
20.40
|
20.90
|
19.70
|
20.35
|
20.36
|
9.60
|
388,700
|
|
|
8/27/2021
|
-0.30 / -1.50%
|
19.50
|
20.00
|
19.20
|
19.70
|
19.58
|
9.30
|
454,200
|
|
|
8/26/2021
|
-0.30 / -1.48%
|
20.10
|
20.90
|
19.00
|
20.00
|
20.16
|
9.44
|
446,700
|
|
|
8/25/2021
|
-1.00 / -4.69%
|
21.30
|
21.30
|
20.00
|
20.30
|
20.34
|
9.58
|
381,400
|
|
|
8/24/2021
|
+1.30 / +6.50%
|
21.40
|
21.40
|
20.30
|
21.30
|
21.29
|
10.05
|
1,246,500
|
|
|
8/23/2021
|
+1.30 / +6.95%
|
18.70
|
20.00
|
18.00
|
20.00
|
19.22
|
9.44
|
541,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|