|
Closing price on 10/31/2023
|
|
Open |
6.75 |
High |
6.90 |
Low |
6.28 |
Volume |
883,900 |
Split-adjusted Price |
5.29 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2023
|
-0.47 / -6.96%
|
6.75
|
6.90
|
6.28
|
6.28
|
6.60
|
5.29
|
883,900
|
|
10/30/2023
|
-0.35 / -4.93%
|
6.70
|
7.09
|
6.68
|
6.75
|
6.81
|
5.68
|
1,218,100
|
|
10/27/2023
|
+0.12 / +1.72%
|
7.00
|
7.10
|
6.52
|
7.10
|
6.90
|
5.98
|
689,900
|
|
10/26/2023
|
-0.52 / -6.93%
|
7.25
|
7.40
|
6.98
|
6.98
|
7.01
|
5.88
|
2,280,700
|
|
10/25/2023
|
+0.07 / +0.94%
|
7.43
|
7.59
|
7.43
|
7.50
|
7.50
|
6.31
|
442,800
|
|
10/24/2023
|
+0.07 / +0.95%
|
7.41
|
7.46
|
7.34
|
7.43
|
7.40
|
6.25
|
313,300
|
|
10/23/2023
|
-0.14 / -1.87%
|
7.50
|
7.56
|
7.36
|
7.36
|
7.44
|
6.20
|
411,400
|
|
10/20/2023
|
+0.38 / +5.34%
|
6.86
|
7.50
|
6.82
|
7.50
|
7.25
|
6.31
|
1,122,000
|
|
10/19/2023
|
-0.08 / -1.11%
|
7.21
|
7.36
|
6.80
|
7.12
|
7.08
|
5.99
|
1,527,000
|
|
10/18/2023
|
-0.50 / -6.49%
|
7.75
|
7.75
|
7.20
|
7.20
|
7.42
|
6.06
|
1,186,700
|
|
10/17/2023
|
-0.12 / -1.53%
|
7.80
|
7.88
|
7.70
|
7.70
|
7.77
|
6.48
|
553,200
|
|
10/16/2023
|
-0.07 / -0.89%
|
7.94
|
7.94
|
7.72
|
7.82
|
7.82
|
6.58
|
650,400
|
|
10/13/2023
|
0.00 / 0.00%
|
7.80
|
7.95
|
7.75
|
7.89
|
7.80
|
6.64
|
625,100
|
|
10/12/2023
|
-0.05 / -0.63%
|
8.00
|
8.06
|
7.88
|
7.89
|
7.97
|
6.64
|
796,900
|
|
10/11/2023
|
-0.16 / -1.98%
|
8.00
|
8.00
|
7.76
|
7.94
|
7.91
|
6.68
|
1,109,900
|
|
10/10/2023
|
+0.50 / +6.58%
|
7.73
|
8.10
|
7.69
|
8.10
|
7.83
|
6.82
|
1,581,200
|
|
10/9/2023
|
+0.05 / +0.66%
|
7.60
|
7.70
|
7.53
|
7.60
|
7.61
|
6.40
|
592,700
|
|
10/6/2023
|
+0.01 / +0.13%
|
7.54
|
7.69
|
7.37
|
7.55
|
7.56
|
6.36
|
1,093,600
|
|
10/5/2023
|
-0.32 / -4.07%
|
7.90
|
8.00
|
7.50
|
7.54
|
7.75
|
6.35
|
1,105,200
|
|
10/4/2023
|
+0.16 / +2.08%
|
7.50
|
7.95
|
7.50
|
7.86
|
7.69
|
6.62
|
655,100
|
|
10/3/2023
|
-0.36 / -4.47%
|
8.00
|
8.10
|
7.67
|
7.70
|
7.81
|
6.48
|
1,555,800
|
|
10/2/2023
|
+0.06 / +0.75%
|
8.19
|
8.19
|
8.05
|
8.06
|
8.13
|
6.78
|
407,100
|
|
9/29/2023
|
-0.01 / -0.12%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.11
|
6.73
|
728,100
|
|
9/28/2023
|
-0.29 / -3.49%
|
8.55
|
8.55
|
7.96
|
8.01
|
8.18
|
6.74
|
1,604,000
|
|
9/27/2023
|
+0.51 / +6.55%
|
7.79
|
8.30
|
7.69
|
8.30
|
7.88
|
6.99
|
2,126,000
|
|
9/26/2023
|
-0.10 / -1.27%
|
7.70
|
8.00
|
7.60
|
7.79
|
7.82
|
6.56
|
1,767,100
|
|
9/25/2023
|
-0.51 / -6.07%
|
8.26
|
8.49
|
7.89
|
7.89
|
8.13
|
6.64
|
2,521,200
|
|
9/22/2023
|
-0.49 / -5.51%
|
8.81
|
8.83
|
8.35
|
8.40
|
8.58
|
7.07
|
2,262,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|