Closing price on 3/27/2019
|
|
Open |
14.00 |
High |
14.00 |
Low |
13.05 |
Volume |
140 |
Split-adjusted Price |
4.37 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2019
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.05
|
13.60
|
13.66
|
4.37
|
140
|
|
3/26/2019
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.75
|
13.80
|
13.79
|
4.43
|
716,100
|
|
3/25/2019
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.80
|
13.80
|
13.84
|
4.43
|
1,150
|
|
3/22/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.85
|
13.85
|
13.90
|
4.45
|
820
|
|
3/21/2019
|
-0.10 / -0.72%
|
13.75
|
13.85
|
13.50
|
13.85
|
13.76
|
4.45
|
718,080
|
|
3/20/2019
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.95
|
13.95
|
13.98
|
4.48
|
853,020
|
|
3/19/2019
|
+0.10 / +0.72%
|
14.50
|
14.50
|
13.00
|
14.00
|
13.46
|
4.50
|
1,560
|
|
3/18/2019
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.05
|
13.90
|
13.50
|
4.46
|
1,630
|
|
3/15/2019
|
+0.10 / +0.72%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
4.48
|
20
|
|
3/14/2019
|
+0.10 / +0.73%
|
14.20
|
14.20
|
13.85
|
13.85
|
14.03
|
4.45
|
230
|
|
3/13/2019
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.70
|
13.75
|
13.86
|
4.41
|
80
|
|
3/12/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.80
|
4.40
|
180
|
|
3/11/2019
|
-0.25 / -1.79%
|
13.05
|
13.80
|
13.00
|
13.70
|
13.18
|
4.40
|
3,110
|
|
3/8/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
4.48
|
60
|
|
3/7/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.50
|
320
|
|
3/6/2019
|
-0.50 / -3.45%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
4.50
|
30
|
|
3/5/2019
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.45
|
14.50
|
14.48
|
4.66
|
14,570
|
|
3/4/2019
|
+0.20 / +1.43%
|
14.95
|
14.95
|
13.10
|
14.20
|
13.42
|
4.56
|
2,310
|
|
3/1/2019
|
+0.80 / +6.06%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.05
|
4.50
|
60
|
|
2/28/2019
|
+0.60 / +4.76%
|
13.30
|
13.30
|
13.15
|
13.20
|
13.27
|
4.24
|
980
|
|
2/27/2019
|
-0.90 / -6.67%
|
13.90
|
13.95
|
12.60
|
12.60
|
13.26
|
4.05
|
2,630
|
|
2/26/2019
|
-1.00 / -6.90%
|
14.50
|
14.50
|
13.50
|
13.50
|
14.20
|
4.33
|
1,370,090
|
|
2/25/2019
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.71
|
4.66
|
2,040
|
|
2/22/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.95
|
15.00
|
14.99
|
4.82
|
428,860
|
|
2/21/2019
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.00
|
15.00
|
14.17
|
4.82
|
1,270
|
|
2/20/2019
|
+0.05 / +0.33%
|
15.25
|
15.25
|
15.00
|
15.00
|
15.13
|
4.82
|
1,620
|
|
2/19/2019
|
-0.30 / -1.97%
|
15.00
|
15.05
|
14.95
|
14.95
|
14.99
|
4.80
|
950
|
|
2/18/2019
|
+0.35 / +2.35%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
4.90
|
30
|
|
2/15/2019
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.78
|
30
|
|
2/14/2019
|
-0.25 / -1.71%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.52
|
4.62
|
620
|
|
|