|
Closing price on 8/31/2017
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
15.95 |
| Volume |
730,540 |
| Split-adjusted Price |
4.82 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.95
|
16.50
|
16.10
|
4.82
|
730,540
|
|
|
8/30/2017
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.02
|
4.67
|
256,470
|
|
|
8/29/2017
|
+0.10 / +0.62%
|
15.75
|
16.20
|
15.75
|
16.20
|
16.10
|
4.73
|
390,860
|
|
|
8/28/2017
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.06
|
4.70
|
349,220
|
|
|
8/25/2017
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.70
|
16.00
|
15.93
|
4.67
|
243,920
|
|
|
8/24/2017
|
+0.05 / +0.31%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.88
|
4.67
|
235,270
|
|
|
8/23/2017
|
+0.05 / +0.31%
|
15.90
|
16.00
|
15.80
|
15.95
|
15.89
|
4.66
|
249,110
|
|
|
8/22/2017
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.82
|
4.64
|
242,600
|
|
|
8/21/2017
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.40
|
15.90
|
15.55
|
4.64
|
400,820
|
|
|
8/18/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.38
|
4.52
|
163,300
|
|
|
8/17/2017
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
4.52
|
295,200
|
|
|
8/16/2017
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.54
|
4.55
|
241,600
|
|
|
8/15/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.51
|
4.55
|
572,600
|
|
|
8/14/2017
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.53
|
4.55
|
592,400
|
|
|
8/11/2017
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.30
|
15.70
|
15.56
|
4.58
|
728,580
|
|
|
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
|
|
|