|
Closing price on 3/12/2018
|
|
| Open |
17.35 |
| High |
17.50 |
| Low |
16.35 |
| Volume |
85,320 |
| Split-adjusted Price |
5.11 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2018
|
+0.15 / +0.86%
|
17.35
|
17.50
|
16.35
|
17.50
|
17.24
|
5.11
|
85,320
|
|
|
3/9/2018
|
+0.15 / +0.87%
|
17.35
|
17.35
|
16.80
|
17.35
|
17.24
|
5.06
|
63,400
|
|
|
3/8/2018
|
+0.20 / +1.18%
|
17.30
|
17.30
|
16.60
|
17.20
|
17.01
|
5.02
|
718,790
|
|
|
3/7/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.69
|
4.96
|
699,880
|
|
|
3/6/2018
|
+0.50 / +3.03%
|
17.00
|
17.00
|
16.00
|
17.00
|
16.27
|
4.96
|
814,580
|
|
|
3/5/2018
|
0.00 / 0.00%
|
16.80
|
17.65
|
16.50
|
16.50
|
16.70
|
4.82
|
690,640
|
|
|
3/2/2018
|
+0.50 / +3.13%
|
15.90
|
16.50
|
15.60
|
16.50
|
15.73
|
4.82
|
767,340
|
|
|
3/1/2018
|
-0.60 / -3.61%
|
16.00
|
16.55
|
15.50
|
16.00
|
15.84
|
4.67
|
702,440
|
|
|
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
|
|
|