|
Closing price on 1/3/2018
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.50 |
| Volume |
31,650 |
| Split-adjusted Price |
5.17 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2018
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.57
|
5.17
|
31,650
|
|
|
1/2/2018
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.55
|
5.11
|
44,560
|
|
|
12/29/2017
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.67
|
5.17
|
35,250
|
|
|
12/28/2017
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.40
|
17.70
|
17.60
|
5.17
|
40,850
|
|
|
12/27/2017
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.80
|
5.17
|
49,370
|
|
|
12/26/2017
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.95
|
5.17
|
39,620
|
|
|
12/25/2017
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.80
|
18.00
|
18.04
|
5.25
|
38,630
|
|
|
12/22/2017
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.06
|
5.25
|
42,350
|
|
|
12/21/2017
|
-0.10 / -0.55%
|
18.10
|
18.30
|
17.60
|
18.00
|
17.90
|
5.25
|
42,170
|
|
|
12/20/2017
|
-0.20 / -1.09%
|
18.30
|
18.40
|
17.90
|
18.10
|
18.24
|
5.28
|
53,620
|
|
|
12/19/2017
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.00
|
18.30
|
18.37
|
5.34
|
70,070
|
|
|
12/18/2017
|
+0.85 / +4.87%
|
17.45
|
18.30
|
17.30
|
18.30
|
17.57
|
5.34
|
106,960
|
|
|
12/15/2017
|
+0.05 / +0.29%
|
17.50
|
17.70
|
17.25
|
17.45
|
17.40
|
5.09
|
35,750
|
|
|
12/14/2017
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.21
|
5.08
|
46,310
|
|
|
12/13/2017
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.01
|
4.99
|
55,320
|
|
|
12/12/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
17.00
|
4.96
|
35,590
|
|
|
12/11/2017
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.95
|
17.00
|
17.05
|
4.96
|
61,100
|
|
|
12/8/2017
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.50
|
17.10
|
16.92
|
4.99
|
113,720
|
|
|
12/7/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.09
|
5.02
|
134,640
|
|
|
12/6/2017
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.17
|
5.02
|
109,790
|
|
|
12/5/2017
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.00
|
17.20
|
17.15
|
5.02
|
110,230
|
|
|
12/4/2017
|
-0.10 / -0.58%
|
17.30
|
17.40
|
16.70
|
17.20
|
17.11
|
5.02
|
120,240
|
|
|
12/1/2017
|
-0.05 / -0.29%
|
17.35
|
17.40
|
17.20
|
17.30
|
17.25
|
5.05
|
111,760
|
|
|
11/30/2017
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.00
|
17.35
|
17.23
|
5.06
|
111,190
|
|
|
11/29/2017
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.30
|
5.08
|
117,450
|
|
|
11/28/2017
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.20
|
17.50
|
17.36
|
5.11
|
101,570
|
|
|
11/27/2017
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.35
|
5.08
|
100,860
|
|
|
11/24/2017
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.18
|
4.96
|
148,080
|
|
|
11/23/2017
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.28
|
5.08
|
19,490
|
|
|
11/22/2017
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.39
|
5.08
|
26,240
|
|
|