|
Closing price on 11/24/2017
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
148,080 |
| Split-adjusted Price |
4.96 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2017
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.10
|
17.50
|
17.42
|
5.11
|
61,210
|
|
|
11/20/2017
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.00
|
17.50
|
17.18
|
5.11
|
246,630
|
|
|
11/17/2017
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.25
|
5.08
|
44,560
|
|
|
11/16/2017
|
+0.10 / +0.58%
|
17.20
|
17.40
|
16.90
|
17.30
|
17.27
|
5.05
|
4,400
|
|
|
11/15/2017
|
-0.20 / -1.15%
|
17.40
|
17.60
|
17.10
|
17.20
|
17.28
|
5.02
|
11,690
|
|
|
11/14/2017
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.20
|
5.08
|
2,350
|
|
|
11/13/2017
|
-0.60 / -3.41%
|
17.50
|
17.50
|
16.50
|
17.00
|
17.39
|
4.96
|
214,400
|
|
|
11/10/2017
|
0.00 / 0.00%
|
17.50
|
17.60
|
16.90
|
17.60
|
17.51
|
5.14
|
193,030
|
|
|
11/9/2017
|
-0.30 / -1.68%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.80
|
5.14
|
103,280
|
|
|
11/8/2017
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.63
|
5.23
|
100,730
|
|
|
11/7/2017
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.40
|
17.80
|
17.45
|
5.20
|
106,540
|
|
|
11/6/2017
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.96
|
5.20
|
14,310
|
|
|
11/3/2017
|
+1.10 / +6.51%
|
16.90
|
18.00
|
16.90
|
18.00
|
17.28
|
5.25
|
103,560
|
|
|
11/2/2017
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.40
|
16.90
|
16.64
|
4.93
|
61,730
|
|
|
11/1/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.85
|
4.90
|
57,670
|
|
|
10/31/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.80
|
16.61
|
4.90
|
65,960
|
|
|
10/30/2017
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.80
|
16.80
|
17.11
|
4.90
|
120,450
|
|
|
10/27/2017
|
-0.30 / -1.72%
|
17.40
|
17.45
|
16.70
|
17.10
|
17.14
|
4.99
|
27,720
|
|
|
10/26/2017
|
-0.10 / -0.57%
|
17.50
|
17.65
|
17.30
|
17.40
|
17.38
|
5.08
|
35,960
|
|
|
10/25/2017
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.58
|
5.11
|
39,250
|
|
|
10/24/2017
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.50
|
17.70
|
17.72
|
5.17
|
41,020
|
|
|
10/23/2017
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.20
|
17.90
|
17.86
|
5.23
|
347,740
|
|
|
10/20/2017
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.90
|
18.00
|
18.09
|
5.25
|
175,890
|
|
|
10/19/2017
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.50
|
18.00
|
17.99
|
5.25
|
175,410
|
|
|
10/18/2017
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.07
|
5.25
|
178,320
|
|
|
10/17/2017
|
-0.25 / -1.36%
|
18.45
|
18.45
|
18.00
|
18.20
|
18.22
|
5.31
|
194,310
|
|
|
10/16/2017
|
0.00 / 0.00%
|
18.45
|
18.50
|
18.30
|
18.45
|
18.43
|
5.39
|
182,260
|
|
|