|
Closing price on 4/13/2023
|
|
Open |
8.48 |
High |
8.48 |
Low |
8.00 |
Volume |
1,120,400 |
Split-adjusted Price |
6.44 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2023
|
-0.42 / -4.99%
|
8.48
|
8.48
|
8.00
|
8.00
|
8.15
|
6.44
|
1,120,400
|
|
4/12/2023
|
+0.27 / +3.31%
|
8.30
|
8.55
|
8.20
|
8.42
|
8.43
|
6.78
|
1,024,600
|
|
4/11/2023
|
+0.34 / +4.35%
|
7.84
|
8.16
|
7.62
|
8.15
|
7.90
|
6.56
|
998,000
|
|
4/10/2023
|
+0.11 / +1.43%
|
8.19
|
8.19
|
7.50
|
7.81
|
7.89
|
6.29
|
1,530,100
|
|
4/7/2023
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.62
|
6.20
|
3,107,300
|
|
4/6/2023
|
+0.41 / +6.04%
|
7.05
|
7.26
|
7.05
|
7.20
|
7.23
|
5.80
|
2,888,500
|
|
4/5/2023
|
+0.44 / +6.93%
|
6.51
|
6.79
|
6.35
|
6.79
|
6.62
|
5.47
|
1,556,800
|
|
4/4/2023
|
+0.35 / +5.83%
|
6.11
|
6.39
|
6.11
|
6.35
|
6.21
|
5.11
|
756,600
|
|
4/3/2023
|
+0.27 / +4.71%
|
5.82
|
6.10
|
5.79
|
6.00
|
5.84
|
4.83
|
396,000
|
|
3/31/2023
|
-0.07 / -1.21%
|
5.80
|
5.82
|
5.73
|
5.73
|
5.78
|
4.61
|
152,800
|
|
3/30/2023
|
-0.01 / -0.17%
|
5.85
|
5.89
|
5.80
|
5.80
|
5.83
|
4.67
|
204,900
|
|
3/29/2023
|
-0.01 / -0.17%
|
5.89
|
5.89
|
5.80
|
5.81
|
5.83
|
4.68
|
82,400
|
|
3/28/2023
|
+0.02 / +0.34%
|
5.84
|
5.87
|
5.80
|
5.82
|
5.82
|
4.69
|
229,500
|
|
3/27/2023
|
+0.02 / +0.35%
|
5.73
|
5.84
|
5.73
|
5.80
|
5.80
|
4.67
|
240,300
|
|
3/24/2023
|
+0.01 / +0.17%
|
5.81
|
5.82
|
5.70
|
5.78
|
5.77
|
4.65
|
193,800
|
|
3/23/2023
|
-0.04 / -0.69%
|
5.81
|
5.81
|
5.74
|
5.77
|
5.77
|
4.65
|
163,700
|
|
3/22/2023
|
0.00 / 0.00%
|
5.87
|
5.93
|
5.70
|
5.81
|
5.81
|
4.68
|
121,400
|
|
3/21/2023
|
0.00 / 0.00%
|
5.83
|
5.83
|
5.79
|
5.81
|
5.81
|
4.68
|
215,800
|
|
3/20/2023
|
-0.10 / -1.69%
|
5.91
|
5.91
|
5.78
|
5.81
|
5.81
|
4.68
|
247,000
|
|
3/17/2023
|
-0.09 / -1.50%
|
6.00
|
6.06
|
5.90
|
5.91
|
5.95
|
4.76
|
158,800
|
|
3/16/2023
|
-0.07 / -1.15%
|
5.99
|
6.05
|
5.90
|
6.00
|
5.95
|
4.83
|
146,900
|
|
3/15/2023
|
+0.07 / +1.17%
|
6.10
|
6.12
|
6.00
|
6.07
|
6.05
|
4.89
|
395,700
|
|
3/14/2023
|
+0.05 / +0.84%
|
5.95
|
6.00
|
5.82
|
6.00
|
5.91
|
4.83
|
245,700
|
|
3/13/2023
|
-0.04 / -0.67%
|
5.98
|
6.00
|
5.80
|
5.95
|
5.96
|
4.79
|
93,800
|
|
3/10/2023
|
-0.05 / -0.83%
|
6.00
|
6.08
|
5.97
|
5.99
|
6.03
|
4.82
|
258,600
|
|
3/9/2023
|
-0.01 / -0.17%
|
6.14
|
6.14
|
6.01
|
6.04
|
6.06
|
4.86
|
121,300
|
|
3/8/2023
|
+0.02 / +0.33%
|
6.00
|
6.05
|
5.87
|
6.05
|
5.96
|
4.87
|
203,600
|
|
3/7/2023
|
-0.03 / -0.50%
|
6.07
|
6.09
|
5.86
|
6.03
|
6.01
|
4.86
|
117,000
|
|
3/6/2023
|
0.00 / 0.00%
|
6.09
|
6.22
|
5.98
|
6.06
|
6.08
|
4.88
|
411,200
|
|
3/3/2023
|
-0.04 / -0.66%
|
6.15
|
6.15
|
6.06
|
6.06
|
6.09
|
4.88
|
227,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|