|
Closing price on 7/20/2017
|
|
| Open |
16.50 |
| High |
16.95 |
| Low |
16.40 |
| Volume |
583,950 |
| Split-adjusted Price |
4.90 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2017
|
0.00 / 0.00%
|
16.50
|
16.95
|
16.40
|
16.80
|
16.53
|
4.90
|
583,950
|
|
|
7/19/2017
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.40
|
16.80
|
16.60
|
4.90
|
612,530
|
|
|
7/18/2017
|
-0.10 / -0.60%
|
16.80
|
16.85
|
16.40
|
16.70
|
16.54
|
4.87
|
588,150
|
|
|
7/17/2017
|
-0.05 / -0.30%
|
16.85
|
16.90
|
16.50
|
16.80
|
16.67
|
4.90
|
702,970
|
|
|
7/14/2017
|
-0.55 / -3.16%
|
17.40
|
17.40
|
16.85
|
16.85
|
17.13
|
4.92
|
642,620
|
|
|
7/13/2017
|
0.00 / 0.00%
|
17.40
|
17.50
|
16.95
|
17.40
|
17.19
|
5.08
|
694,920
|
|
|
7/12/2017
|
+0.10 / +0.58%
|
17.20
|
17.50
|
16.80
|
17.40
|
17.25
|
5.08
|
803,820
|
|
|
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
|
|
|