|
Closing price on 8/10/2017
|
|
| Open |
15.50 |
| High |
15.75 |
| Low |
15.50 |
| Volume |
526,230 |
| Split-adjusted Price |
4.58 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
0.00 / 0.00%
|
15.50
|
15.75
|
15.50
|
15.70
|
15.63
|
4.58
|
526,230
|
|
|
8/9/2017
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.67
|
4.58
|
537,190
|
|
|
8/8/2017
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.84
|
4.58
|
575,440
|
|
|
8/7/2017
|
-0.45 / -2.75%
|
16.10
|
16.40
|
15.90
|
15.90
|
16.17
|
4.64
|
595,710
|
|
|
8/4/2017
|
+0.05 / +0.31%
|
16.30
|
16.75
|
16.20
|
16.35
|
16.43
|
4.77
|
615,120
|
|
|
8/3/2017
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.32
|
4.76
|
664,020
|
|
|
8/2/2017
|
-0.15 / -0.91%
|
16.30
|
16.45
|
16.00
|
16.30
|
16.30
|
4.76
|
574,820
|
|
|
8/1/2017
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.35
|
16.45
|
16.44
|
4.80
|
646,260
|
|
|
7/31/2017
|
+0.05 / +0.31%
|
16.00
|
16.35
|
15.80
|
16.35
|
16.13
|
4.77
|
618,740
|
|
|
7/28/2017
|
-0.20 / -1.21%
|
16.50
|
16.50
|
15.90
|
16.30
|
16.16
|
4.76
|
529,250
|
|
|
7/27/2017
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.00
|
16.50
|
16.32
|
4.82
|
583,780
|
|
|
7/26/2017
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.00
|
16.50
|
16.42
|
4.82
|
598,690
|
|
|
7/25/2017
|
-0.25 / -1.50%
|
16.65
|
16.65
|
16.05
|
16.40
|
16.31
|
4.79
|
536,200
|
|
|
7/24/2017
|
0.00 / 0.00%
|
16.20
|
16.65
|
15.60
|
16.65
|
16.19
|
4.86
|
589,450
|
|
|
7/21/2017
|
-0.15 / -0.89%
|
16.50
|
16.85
|
16.10
|
16.65
|
16.19
|
4.86
|
524,060
|
|
|
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
|
|
|