|
Closing price on 12/11/2017
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.95 |
| Volume |
61,100 |
| Split-adjusted Price |
4.96 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|