|
|
Closing price on 9/29/2022
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.05 |
| Volume |
872,000 |
| Split-adjusted Price |
8.90 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.80 / -6.75%
|
12.10
|
12.20
|
11.05
|
11.05
|
11.63
|
8.90
|
872,000
|
|
|
9/28/2022
|
-0.85 / -6.69%
|
12.45
|
12.80
|
11.85
|
11.85
|
12.09
|
9.54
|
1,310,800
|
|
|
9/27/2022
|
-0.20 / -1.55%
|
13.25
|
13.25
|
12.70
|
12.70
|
12.96
|
10.23
|
407,600
|
|
|
9/26/2022
|
-0.70 / -5.15%
|
13.25
|
13.60
|
12.70
|
12.90
|
13.01
|
10.39
|
925,500
|
|
|
9/23/2022
|
-0.05 / -0.37%
|
13.65
|
14.30
|
13.20
|
13.60
|
13.77
|
10.95
|
942,100
|
|
|
9/22/2022
|
+0.35 / +2.63%
|
13.20
|
13.70
|
13.05
|
13.65
|
13.41
|
10.99
|
482,700
|
|
|
9/21/2022
|
+0.05 / +0.38%
|
13.20
|
13.55
|
13.15
|
13.30
|
13.34
|
10.71
|
572,700
|
|
|
9/20/2022
|
-0.05 / -0.38%
|
13.60
|
13.65
|
12.80
|
13.25
|
13.14
|
10.67
|
982,200
|
|
|
9/19/2022
|
-0.95 / -6.67%
|
14.10
|
14.25
|
13.30
|
13.30
|
13.83
|
10.71
|
1,319,400
|
|
|
9/16/2022
|
+0.05 / +0.35%
|
14.10
|
14.75
|
14.05
|
14.25
|
14.40
|
11.47
|
1,481,200
|
|
|
9/15/2022
|
+0.40 / +2.90%
|
13.95
|
14.45
|
13.95
|
14.20
|
14.25
|
11.43
|
1,594,000
|
|
|
9/14/2022
|
+0.30 / +2.22%
|
13.20
|
13.95
|
13.10
|
13.80
|
13.64
|
11.11
|
1,298,900
|
|
|
9/13/2022
|
+0.05 / +0.37%
|
13.45
|
13.70
|
13.30
|
13.50
|
13.47
|
10.87
|
569,400
|
|
|
9/12/2022
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.30
|
13.45
|
13.47
|
10.83
|
411,800
|
|
|
9/9/2022
|
+0.05 / +0.37%
|
13.45
|
13.70
|
12.65
|
13.50
|
13.23
|
10.87
|
940,600
|
|
|
9/8/2022
|
-0.25 / -1.82%
|
13.95
|
14.00
|
13.45
|
13.45
|
13.65
|
10.83
|
640,600
|
|
|
9/7/2022
|
-0.05 / -0.36%
|
13.90
|
14.40
|
13.70
|
13.70
|
14.03
|
11.03
|
2,048,200
|
|
|
9/6/2022
|
+0.25 / +1.85%
|
13.50
|
14.05
|
13.40
|
13.75
|
13.78
|
11.07
|
712,000
|
|
|
9/5/2022
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.30
|
13.50
|
13.48
|
10.87
|
397,500
|
|
|
8/31/2022
|
+0.10 / +0.75%
|
13.20
|
13.65
|
13.20
|
13.50
|
13.46
|
10.87
|
1,238,700
|
|
|
8/30/2022
|
+0.15 / +1.13%
|
13.55
|
13.95
|
13.25
|
13.40
|
13.55
|
10.79
|
755,700
|
|
|
8/29/2022
|
-0.50 / -3.64%
|
13.30
|
13.55
|
12.95
|
13.25
|
13.20
|
10.67
|
1,989,600
|
|
|
8/26/2022
|
-0.15 / -1.08%
|
13.95
|
14.20
|
13.50
|
13.75
|
13.97
|
11.07
|
832,900
|
|
|
8/25/2022
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.70
|
13.90
|
13.91
|
11.19
|
837,700
|
|
|
8/24/2022
|
-0.05 / -0.36%
|
14.20
|
14.30
|
13.75
|
13.80
|
13.97
|
11.11
|
900,600
|
|
|
8/23/2022
|
+0.90 / +6.95%
|
12.75
|
13.85
|
12.10
|
13.85
|
12.75
|
11.15
|
2,731,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|