|
Closing price on 4/22/2024
|
|
Open |
6.72 |
High |
6.85 |
Low |
6.69 |
Volume |
755,900 |
Split-adjusted Price |
6.75 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2024
|
+0.12 / +1.81%
|
6.72
|
6.85
|
6.69
|
6.75
|
6.74
|
6.75
|
755,900
|
|
4/19/2024
|
+0.12 / +1.84%
|
6.66
|
6.84
|
6.51
|
6.63
|
6.71
|
6.63
|
1,584,100
|
|
4/17/2024
|
-0.09 / -1.36%
|
6.70
|
6.74
|
6.50
|
6.51
|
6.62
|
6.51
|
822,200
|
|
4/16/2024
|
-0.31 / -4.49%
|
6.90
|
6.92
|
6.47
|
6.60
|
6.63
|
6.60
|
1,745,400
|
|
4/15/2024
|
-0.52 / -7.00%
|
7.37
|
7.43
|
6.91
|
6.91
|
7.17
|
6.91
|
1,972,500
|
|
4/12/2024
|
+0.02 / +0.27%
|
7.46
|
7.50
|
7.40
|
7.43
|
7.44
|
7.43
|
519,300
|
|
4/11/2024
|
-0.09 / -1.20%
|
7.41
|
7.49
|
7.37
|
7.41
|
7.41
|
7.41
|
922,100
|
|
4/10/2024
|
0.00 / 0.00%
|
7.51
|
7.59
|
7.50
|
7.50
|
7.54
|
7.50
|
735,500
|
|
4/9/2024
|
-0.01 / -0.13%
|
7.51
|
7.55
|
7.38
|
7.50
|
7.45
|
7.50
|
1,184,700
|
|
4/8/2024
|
-0.14 / -1.83%
|
7.60
|
7.65
|
7.51
|
7.51
|
7.60
|
7.51
|
962,000
|
|
4/5/2024
|
-0.10 / -1.29%
|
7.75
|
7.75
|
7.63
|
7.65
|
7.67
|
7.65
|
1,007,300
|
|
4/4/2024
|
-0.09 / -1.15%
|
7.80
|
7.85
|
7.73
|
7.75
|
7.77
|
7.75
|
1,274,600
|
|
4/3/2024
|
-0.08 / -1.01%
|
7.95
|
7.97
|
7.78
|
7.84
|
7.87
|
7.84
|
1,526,100
|
|
4/2/2024
|
+0.10 / +1.28%
|
7.82
|
7.98
|
7.78
|
7.92
|
7.89
|
7.92
|
970,700
|
|
4/1/2024
|
-0.07 / -0.89%
|
7.89
|
7.89
|
7.79
|
7.82
|
7.82
|
7.82
|
1,589,500
|
|
3/29/2024
|
-0.06 / -0.75%
|
7.99
|
8.00
|
7.87
|
7.89
|
7.91
|
7.89
|
921,300
|
|
3/28/2024
|
-0.06 / -0.75%
|
8.06
|
8.10
|
7.90
|
7.95
|
7.99
|
7.95
|
1,055,400
|
|
3/27/2024
|
+0.15 / +1.91%
|
7.89
|
8.08
|
7.88
|
8.01
|
7.97
|
8.01
|
1,635,800
|
|
3/26/2024
|
+0.06 / +0.77%
|
7.83
|
7.91
|
7.82
|
7.86
|
7.86
|
7.86
|
979,600
|
|
3/25/2024
|
-0.13 / -1.64%
|
7.95
|
8.04
|
7.80
|
7.80
|
7.94
|
7.80
|
1,610,700
|
|
3/22/2024
|
-0.03 / -0.38%
|
8.00
|
8.15
|
7.90
|
7.93
|
7.98
|
7.93
|
2,056,400
|
|
3/21/2024
|
+0.04 / +0.51%
|
8.08
|
8.08
|
7.91
|
7.96
|
7.97
|
7.96
|
1,373,200
|
|
3/20/2024
|
+0.11 / +1.41%
|
7.84
|
8.04
|
7.82
|
7.92
|
7.91
|
7.92
|
1,043,300
|
|
3/19/2024
|
+0.11 / +1.43%
|
7.70
|
8.19
|
7.65
|
7.81
|
7.89
|
7.81
|
1,959,900
|
|
3/18/2024
|
-0.34 / -4.23%
|
8.05
|
8.12
|
7.54
|
7.70
|
7.81
|
7.70
|
4,307,700
|
|
3/15/2024
|
-0.01 / -0.12%
|
8.10
|
8.20
|
8.02
|
8.04
|
8.07
|
8.04
|
1,770,300
|
|
3/14/2024
|
+0.02 / +0.25%
|
8.10
|
8.25
|
8.03
|
8.05
|
8.13
|
8.05
|
2,835,200
|
|
3/13/2024
|
-0.35 / -4.18%
|
8.26
|
8.30
|
8.03
|
8.03
|
8.11
|
8.03
|
8,157,200
|
|
3/12/2024
|
+0.23 / +2.82%
|
8.16
|
8.38
|
7.98
|
8.38
|
8.15
|
8.38
|
3,837,700
|
|
3/11/2024
|
-0.12 / -1.45%
|
8.27
|
8.39
|
8.15
|
8.15
|
8.27
|
8.15
|
3,015,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:19 PM
|
|
|
|
|