|
Closing price on 8/7/2023
|
|
Open |
9.80 |
High |
9.90 |
Low |
9.65 |
Volume |
6,662,400 |
Split-adjusted Price |
9.70 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2023
|
-0.01 / -0.10%
|
9.80
|
9.90
|
9.65
|
9.70
|
9.76
|
9.70
|
6,662,400
|
|
8/4/2023
|
+0.27 / +2.86%
|
9.49
|
9.73
|
9.38
|
9.71
|
9.63
|
9.71
|
7,870,600
|
|
8/3/2023
|
-0.06 / -0.63%
|
9.52
|
9.75
|
9.36
|
9.44
|
9.54
|
9.44
|
4,393,000
|
|
8/2/2023
|
+0.40 / +4.40%
|
9.15
|
9.57
|
9.13
|
9.50
|
9.35
|
9.50
|
4,907,500
|
|
8/1/2023
|
-0.57 / -5.89%
|
9.74
|
9.75
|
9.10
|
9.10
|
9.51
|
9.10
|
6,145,200
|
|
7/31/2023
|
+0.02 / +0.21%
|
9.60
|
9.82
|
9.52
|
9.67
|
9.66
|
9.67
|
5,911,800
|
|
7/28/2023
|
-0.12 / -1.23%
|
9.77
|
9.90
|
9.62
|
9.65
|
9.77
|
9.65
|
4,981,100
|
|
7/27/2023
|
+0.27 / +2.84%
|
9.63
|
9.90
|
9.40
|
9.77
|
9.65
|
9.77
|
8,752,300
|
|
7/26/2023
|
+0.07 / +0.74%
|
9.50
|
9.56
|
9.37
|
9.50
|
9.45
|
9.50
|
3,002,500
|
|
7/25/2023
|
-0.23 / -2.38%
|
9.75
|
9.75
|
9.40
|
9.43
|
9.52
|
9.43
|
4,239,000
|
|
7/24/2023
|
+0.44 / +4.77%
|
9.31
|
9.67
|
9.30
|
9.66
|
9.48
|
9.66
|
6,604,000
|
|
7/21/2023
|
-0.01 / -0.11%
|
9.29
|
9.37
|
9.17
|
9.22
|
9.23
|
9.22
|
2,900,200
|
|
7/20/2023
|
+0.13 / +1.43%
|
9.10
|
9.28
|
9.07
|
9.23
|
9.16
|
9.23
|
1,950,800
|
|
7/19/2023
|
-0.21 / -2.26%
|
9.30
|
9.39
|
9.10
|
9.10
|
9.20
|
9.10
|
3,393,300
|
|
7/18/2023
|
-0.18 / -1.90%
|
9.55
|
9.55
|
9.31
|
9.31
|
9.39
|
9.31
|
2,285,300
|
|
7/17/2023
|
+0.30 / +3.26%
|
9.27
|
9.60
|
9.23
|
9.49
|
9.42
|
9.49
|
5,039,400
|
|
7/14/2023
|
+0.03 / +0.33%
|
9.18
|
9.28
|
9.11
|
9.19
|
9.20
|
9.19
|
3,835,100
|
|
7/13/2023
|
+0.03 / +0.33%
|
9.20
|
9.30
|
9.14
|
9.16
|
9.19
|
9.16
|
2,652,400
|
|
7/12/2023
|
-0.15 / -1.62%
|
9.36
|
9.36
|
9.00
|
9.13
|
9.17
|
9.13
|
2,695,000
|
|
7/11/2023
|
+0.44 / +4.98%
|
8.95
|
9.35
|
8.94
|
9.28
|
9.14
|
9.28
|
5,862,600
|
|
7/10/2023
|
+0.10 / +1.14%
|
8.84
|
8.95
|
8.75
|
8.84
|
8.82
|
8.84
|
3,717,600
|
|
7/7/2023
|
-0.14 / -1.58%
|
8.81
|
8.87
|
8.69
|
8.74
|
8.78
|
8.74
|
1,924,300
|
|
7/6/2023
|
-0.20 / -2.20%
|
9.03
|
9.10
|
8.75
|
8.88
|
8.90
|
8.88
|
2,753,400
|
|
7/5/2023
|
0.00 / 0.00%
|
9.11
|
9.22
|
9.00
|
9.08
|
9.12
|
9.08
|
1,991,300
|
|
7/4/2023
|
-0.05 / -0.55%
|
9.24
|
9.27
|
9.01
|
9.08
|
9.16
|
9.08
|
3,830,500
|
|
7/3/2023
|
+0.24 / +2.70%
|
8.90
|
9.16
|
8.90
|
9.13
|
9.05
|
9.13
|
1,888,000
|
|
6/30/2023
|
+0.17 / +1.95%
|
8.80
|
8.97
|
8.72
|
8.89
|
8.87
|
8.89
|
1,731,900
|
|
6/29/2023
|
-0.47 / -5.11%
|
9.02
|
9.17
|
8.72
|
8.72
|
8.89
|
8.72
|
4,371,500
|
|
6/28/2023
|
-0.40 / -4.17%
|
9.57
|
9.60
|
9.16
|
9.19
|
9.33
|
9.19
|
4,965,500
|
|
6/27/2023
|
+0.10 / +1.05%
|
9.60
|
9.75
|
9.50
|
9.59
|
9.56
|
9.59
|
2,434,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|