|
Closing price on 4/24/2018
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.50 |
| Volume |
88,870 |
| Split-adjusted Price |
5.23 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2018
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.50
|
17.90
|
17.91
|
5.23
|
88,870
|
|
|
4/23/2018
|
+0.20 / +1.13%
|
17.70
|
17.90
|
16.50
|
17.90
|
17.61
|
5.23
|
22,380
|
|
|
4/20/2018
|
-0.20 / -1.12%
|
16.65
|
17.70
|
16.65
|
17.70
|
17.18
|
5.17
|
140
|
|
|
4/19/2018
|
0.00 / 0.00%
|
17.55
|
17.90
|
17.50
|
17.90
|
17.60
|
5.23
|
80,460
|
|
|
4/18/2018
|
+1.10 / +6.55%
|
15.65
|
17.90
|
15.65
|
17.90
|
15.79
|
5.23
|
950
|
|
|
4/17/2018
|
0.00 / 0.00%
|
15.65
|
16.80
|
15.65
|
16.80
|
16.64
|
4.90
|
28,060
|
|
|
4/16/2018
|
-0.10 / -0.59%
|
15.75
|
16.80
|
15.75
|
16.80
|
16.28
|
4.90
|
220
|
|
|
4/13/2018
|
-0.10 / -0.59%
|
15.85
|
17.00
|
15.85
|
16.90
|
16.40
|
4.93
|
330
|
|
|
4/12/2018
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.18
|
4.96
|
250
|
|
|
4/11/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.08
|
0
|
|
|
4/10/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.08
|
0
|
|
|
4/9/2018
|
0.00 / 0.00%
|
16.20
|
17.40
|
16.20
|
17.40
|
16.56
|
5.08
|
4,650
|
|
|
4/6/2018
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.08
|
20
|
|
|
4/5/2018
|
+0.30 / +1.76%
|
17.40
|
17.40
|
17.25
|
17.30
|
17.34
|
5.05
|
110
|
|
|
4/4/2018
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.96
|
20
|
|
|
4/3/2018
|
-1.20 / -6.82%
|
16.40
|
17.50
|
16.40
|
16.40
|
16.68
|
4.79
|
17,830
|
|
|
4/2/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.14
|
20
|
|
|
3/30/2018
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.14
|
10
|
|
|
3/29/2018
|
+0.05 / +0.28%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
5.17
|
20
|
|
|
3/28/2018
|
-0.15 / -0.84%
|
17.80
|
17.80
|
17.65
|
17.65
|
17.75
|
5.15
|
544,720
|
|
|
3/27/2018
|
+0.40 / +2.30%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.20
|
10
|
|
|
3/26/2018
|
+0.75 / +4.50%
|
16.00
|
17.50
|
16.00
|
17.40
|
16.50
|
5.08
|
1,030
|
|
|
3/23/2018
|
-1.25 / -6.98%
|
17.90
|
17.90
|
16.65
|
16.65
|
16.84
|
4.86
|
6,710
|
|
|
3/22/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.95
|
5.23
|
4,830
|
|
|
3/21/2018
|
+0.15 / +0.85%
|
17.55
|
18.00
|
17.00
|
17.90
|
17.85
|
5.23
|
23,700
|
|
|
3/20/2018
|
-0.75 / -4.05%
|
18.50
|
18.50
|
17.75
|
17.75
|
18.13
|
5.18
|
430
|
|
|
3/19/2018
|
-0.30 / -1.60%
|
18.80
|
18.80
|
17.50
|
18.50
|
18.28
|
5.40
|
21,340
|
|
|
3/16/2018
|
+0.20 / +1.08%
|
18.60
|
19.00
|
17.80
|
18.80
|
18.79
|
5.49
|
12,880
|
|
|
3/15/2018
|
0.00 / 0.00%
|
18.80
|
19.00
|
17.50
|
18.60
|
18.28
|
5.43
|
97,490
|
|
|
3/14/2018
|
+1.00 / +5.68%
|
17.40
|
18.60
|
16.80
|
18.60
|
17.63
|
5.43
|
114,940
|
|
|