|
Closing price on 2/28/2018
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.55 |
| Volume |
682,050 |
| Split-adjusted Price |
4.85 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.55
|
16.60
|
16.56
|
4.85
|
682,050
|
|
|
2/27/2018
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.00
|
16.80
|
16.60
|
4.90
|
135,830
|
|
|
2/26/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.95
|
4.96
|
97,880
|
|
|
2/23/2018
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.60
|
17.00
|
16.99
|
4.96
|
119,390
|
|
|
2/22/2018
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.35
|
5.05
|
92,330
|
|
|
2/21/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.50
|
17.20
|
17.07
|
5.02
|
195,480
|
|
|
2/13/2018
|
+0.10 / +0.58%
|
17.50
|
17.50
|
16.50
|
17.20
|
17.09
|
5.02
|
41,650
|
|
|
2/12/2018
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.04
|
4.99
|
6,280
|
|
|
2/9/2018
|
+0.30 / +1.80%
|
16.70
|
17.00
|
15.55
|
17.00
|
16.86
|
4.96
|
21,110
|
|
|
2/8/2018
|
+0.15 / +0.91%
|
16.90
|
16.90
|
16.20
|
16.70
|
16.61
|
4.87
|
8,670
|
|
|
2/7/2018
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.00
|
16.55
|
16.45
|
4.83
|
237,890
|
|
|
2/6/2018
|
0.00 / 0.00%
|
15.35
|
17.00
|
15.35
|
16.50
|
16.49
|
4.82
|
297,170
|
|
|
2/5/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.95
|
16.50
|
16.12
|
4.82
|
74,830
|
|
|
2/2/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.46
|
4.82
|
79,630
|
|
|
2/1/2018
|
-0.10 / -0.60%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.40
|
4.82
|
74,060
|
|
|
1/31/2018
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.55
|
4.85
|
83,620
|
|
|
1/30/2018
|
-0.35 / -2.08%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.44
|
4.82
|
89,740
|
|
|
1/29/2018
|
-0.15 / -0.88%
|
16.70
|
16.85
|
16.00
|
16.85
|
16.44
|
4.92
|
141,860
|
|
|
1/26/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.00
|
17.00
|
16.30
|
4.96
|
30,670
|
|
|
1/25/2018
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.30
|
17.00
|
16.73
|
4.96
|
72,030
|
|
|
1/22/2018
|
-0.25 / -1.44%
|
17.35
|
17.35
|
17.00
|
17.10
|
17.12
|
4.99
|
46,690
|
|
|
1/19/2018
|
0.00 / 0.00%
|
17.35
|
17.50
|
16.90
|
17.35
|
17.16
|
5.06
|
77,950
|
|
|
1/18/2018
|
0.00 / 0.00%
|
17.35
|
17.35
|
17.10
|
17.35
|
17.22
|
5.06
|
50,070
|
|
|
1/17/2018
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.10
|
17.35
|
17.30
|
5.06
|
39,240
|
|
|
1/16/2018
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.10
|
17.40
|
17.34
|
5.08
|
41,930
|
|
|
1/15/2018
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.30
|
5.08
|
65,260
|
|
|
1/12/2018
|
-0.35 / -1.97%
|
17.75
|
17.80
|
17.30
|
17.40
|
17.50
|
5.08
|
65,080
|
|
|
1/11/2018
|
+0.05 / +0.28%
|
17.70
|
17.90
|
17.50
|
17.75
|
17.71
|
5.18
|
77,260
|
|
|
1/10/2018
|
-0.05 / -0.28%
|
17.75
|
17.75
|
17.50
|
17.70
|
17.62
|
5.17
|
75,940
|
|
|
1/9/2018
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.60
|
17.75
|
17.70
|
5.18
|
62,760
|
|
|