|
Closing price on 7/11/2017
|
|
| Open |
17.05 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
574,030 |
| Split-adjusted Price |
5.05 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2017
|
-0.20 / -1.14%
|
17.05
|
17.40
|
16.90
|
17.30
|
17.04
|
5.05
|
574,030
|
|
|
7/10/2017
|
-0.20 / -1.13%
|
17.70
|
17.70
|
16.95
|
17.50
|
17.10
|
5.11
|
602,180
|
|
|
7/7/2017
|
-0.10 / -0.56%
|
17.60
|
18.00
|
17.50
|
17.70
|
17.73
|
5.17
|
515,910
|
|
|
7/6/2017
|
+0.15 / +0.85%
|
17.40
|
18.50
|
17.40
|
17.80
|
18.24
|
5.20
|
643,470
|
|
|
7/5/2017
|
0.00 / 0.00%
|
17.50
|
17.80
|
16.40
|
17.65
|
17.12
|
5.15
|
697,610
|
|
|
7/4/2017
|
-0.30 / -1.67%
|
17.70
|
18.00
|
17.65
|
17.65
|
17.80
|
4.86
|
599,600
|
|
|
7/3/2017
|
0.00 / 0.00%
|
17.75
|
18.20
|
17.70
|
17.95
|
17.88
|
4.94
|
650,870
|
|
|
6/30/2017
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.60
|
17.95
|
17.83
|
4.94
|
529,220
|
|
|
6/29/2017
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.60
|
17.95
|
17.79
|
4.94
|
781,076
|
|
|
6/28/2017
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.50
|
18.00
|
17.76
|
4.96
|
879,746
|
|
|
6/27/2017
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.50
|
17.70
|
17.73
|
4.87
|
887,206
|
|
|
6/26/2017
|
-0.10 / -0.56%
|
17.05
|
18.00
|
17.05
|
17.70
|
17.72
|
4.87
|
847,586
|
|
|
6/23/2017
|
0.00 / 0.00%
|
17.65
|
17.90
|
17.65
|
17.80
|
17.74
|
4.90
|
779,536
|
|
|
6/22/2017
|
+1.00 / +5.95%
|
17.20
|
17.95
|
17.10
|
17.80
|
17.48
|
4.90
|
872,996
|
|
|
6/21/2017
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.87
|
4.63
|
714,916
|
|
|
6/20/2017
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.61
|
4.60
|
343,660
|
|
|
6/19/2017
|
-0.50 / -2.91%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.92
|
4.60
|
281,890
|
|
|
6/16/2017
|
+0.40 / +2.38%
|
16.60
|
17.20
|
16.55
|
17.20
|
16.85
|
4.74
|
413,300
|
|
|
6/15/2017
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.00
|
16.80
|
16.48
|
4.63
|
722,990
|
|
|
6/14/2017
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.69
|
4.63
|
494,460
|
|
|
6/13/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.60
|
16.80
|
16.89
|
4.63
|
265,320
|
|
|
6/12/2017
|
+0.55 / +3.38%
|
17.10
|
17.10
|
16.25
|
16.80
|
16.74
|
4.63
|
783,680
|
|
|
6/9/2017
|
+1.05 / +6.91%
|
15.60
|
16.25
|
15.15
|
16.25
|
16.00
|
4.47
|
978,270
|
|
|
6/8/2017
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.18
|
4.19
|
352,290
|
|
|
6/7/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.18
|
4.16
|
431,010
|
|
|
6/6/2017
|
0.00 / 0.00%
|
15.10
|
15.35
|
15.00
|
15.10
|
15.11
|
4.16
|
525,100
|
|
|
6/5/2017
|
-0.20 / -1.31%
|
14.80
|
15.80
|
14.50
|
15.10
|
14.79
|
4.16
|
363,430
|
|
|
6/2/2017
|
-0.50 / -3.16%
|
15.30
|
15.70
|
15.10
|
15.30
|
15.33
|
4.21
|
146,380
|
|
|
6/1/2017
|
0.00 / 0.00%
|
15.85
|
16.30
|
15.80
|
15.80
|
15.96
|
4.35
|
185,790
|
|
|
5/31/2017
|
+0.30 / +1.94%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.81
|
4.35
|
3,516,470
|
|
|