|
|
Closing price on 3/20/2025
|
|
| Open |
2.91 |
| High |
2.91 |
| Low |
2.80 |
| Volume |
1,905,300 |
| Split-adjusted Price |
2.80 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-0.09 / -3.11%
|
2.91
|
2.91
|
2.80
|
2.80
|
2.83
|
2.80
|
1,905,300
|
|
|
3/19/2025
|
0.00 / 0.00%
|
2.91
|
2.94
|
2.87
|
2.89
|
2.90
|
2.89
|
823,800
|
|
|
3/18/2025
|
+0.01 / +0.35%
|
2.85
|
2.96
|
2.81
|
2.89
|
2.89
|
2.89
|
1,785,000
|
|
|
3/17/2025
|
+0.03 / +1.05%
|
2.85
|
2.90
|
2.82
|
2.88
|
2.86
|
2.88
|
889,900
|
|
|
3/14/2025
|
-0.02 / -0.70%
|
2.86
|
2.87
|
2.80
|
2.85
|
2.83
|
2.85
|
1,503,300
|
|
|
3/13/2025
|
-0.10 / -3.37%
|
2.97
|
2.98
|
2.80
|
2.87
|
2.88
|
2.87
|
3,169,900
|
|
|
3/12/2025
|
-0.03 / -1.00%
|
3.00
|
3.03
|
2.93
|
2.97
|
2.97
|
2.97
|
1,478,800
|
|
|
3/11/2025
|
+0.05 / +1.69%
|
2.90
|
3.00
|
2.84
|
3.00
|
2.93
|
3.00
|
2,201,800
|
|
|
3/10/2025
|
-0.17 / -5.45%
|
3.10
|
3.21
|
2.91
|
2.95
|
2.98
|
2.95
|
7,132,200
|
|
|
3/7/2025
|
-0.13 / -4.00%
|
3.31
|
3.43
|
3.10
|
3.12
|
3.22
|
3.12
|
4,448,700
|
|
|
3/6/2025
|
-0.21 / -6.07%
|
3.22
|
3.44
|
3.22
|
3.25
|
3.26
|
3.25
|
12,217,500
|
|
|
3/5/2025
|
-0.26 / -6.99%
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
1,401,600
|
|
|
3/4/2025
|
-0.28 / -7.00%
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
1,000,300
|
|
|
3/3/2025
|
-0.30 / -6.98%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,311,700
|
|
|
2/28/2025
|
+0.10 / +2.38%
|
4.20
|
4.39
|
4.20
|
4.30
|
4.29
|
4.30
|
2,305,000
|
|
|
2/27/2025
|
-0.25 / -5.62%
|
4.40
|
4.43
|
4.20
|
4.20
|
4.31
|
4.20
|
3,738,000
|
|
|
2/26/2025
|
-0.13 / -2.84%
|
4.52
|
4.56
|
4.44
|
4.45
|
4.49
|
4.45
|
2,109,900
|
|
|
2/25/2025
|
-0.01 / -0.22%
|
4.67
|
4.67
|
4.53
|
4.58
|
4.58
|
4.58
|
2,006,200
|
|
|
2/24/2025
|
-0.03 / -0.65%
|
4.57
|
4.65
|
4.55
|
4.59
|
4.59
|
4.59
|
1,011,300
|
|
|
2/21/2025
|
-0.06 / -1.28%
|
4.68
|
4.72
|
4.62
|
4.62
|
4.68
|
4.62
|
1,037,700
|
|
|
2/20/2025
|
-0.04 / -0.85%
|
4.73
|
4.78
|
4.68
|
4.68
|
4.71
|
4.68
|
1,053,500
|
|
|
2/19/2025
|
+0.01 / +0.21%
|
4.69
|
4.80
|
4.65
|
4.72
|
4.71
|
4.72
|
2,078,000
|
|
|
2/18/2025
|
+0.03 / +0.64%
|
4.68
|
4.80
|
4.65
|
4.71
|
4.71
|
4.71
|
1,755,500
|
|
|
2/17/2025
|
-0.01 / -0.21%
|
4.65
|
4.75
|
4.63
|
4.68
|
4.69
|
4.68
|
1,908,800
|
|
|
2/14/2025
|
+0.19 / +4.22%
|
4.50
|
4.79
|
4.42
|
4.69
|
4.56
|
4.69
|
4,329,200
|
|
|
2/13/2025
|
-0.07 / -1.53%
|
4.60
|
4.64
|
4.50
|
4.50
|
4.59
|
4.50
|
908,000
|
|
|
2/12/2025
|
+0.18 / +4.10%
|
4.43
|
4.58
|
4.42
|
4.57
|
4.52
|
4.57
|
1,573,600
|
|
|
2/11/2025
|
+0.03 / +0.69%
|
4.36
|
4.43
|
4.34
|
4.39
|
4.40
|
4.39
|
451,900
|
|
|
2/10/2025
|
-0.04 / -0.91%
|
4.37
|
4.41
|
4.36
|
4.36
|
4.38
|
4.36
|
446,300
|
|
|
2/7/2025
|
-0.03 / -0.68%
|
4.43
|
4.47
|
4.40
|
4.40
|
4.44
|
4.40
|
833,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|