|
Closing price on 9/19/2017
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
160,570 |
| Split-adjusted Price |
5.66 |
|
|
TCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2017
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.00
|
19.40
|
19.24
|
5.66
|
160,570
|
|
|
9/18/2017
|
+0.60 / +3.16%
|
19.00
|
19.70
|
18.90
|
19.60
|
19.29
|
5.72
|
215,420
|
|
|
9/15/2017
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.70
|
19.00
|
18.89
|
5.55
|
123,200
|
|
|
9/14/2017
|
+0.15 / +0.80%
|
18.85
|
19.00
|
18.75
|
19.00
|
18.92
|
5.55
|
171,930
|
|
|
9/13/2017
|
+0.35 / +1.89%
|
18.30
|
18.85
|
18.30
|
18.85
|
18.53
|
5.50
|
554,930
|
|
|
9/12/2017
|
+0.20 / +1.09%
|
17.95
|
18.50
|
17.90
|
18.50
|
18.27
|
5.40
|
511,290
|
|
|
9/11/2017
|
-0.30 / -1.61%
|
18.30
|
18.60
|
18.10
|
18.30
|
18.39
|
5.34
|
450,070
|
|
|
9/8/2017
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.30
|
5.43
|
470,350
|
|
|
9/7/2017
|
+0.35 / +1.92%
|
17.70
|
18.60
|
17.70
|
18.60
|
18.23
|
5.43
|
613,450
|
|
|
9/6/2017
|
-0.45 / -2.41%
|
18.65
|
18.70
|
18.00
|
18.25
|
18.31
|
5.33
|
531,100
|
|
|
9/5/2017
|
+1.05 / +5.95%
|
18.00
|
18.80
|
17.80
|
18.70
|
18.40
|
5.46
|
641,550
|
|
|
9/1/2017
|
+1.15 / +6.97%
|
16.10
|
17.65
|
16.10
|
17.65
|
17.11
|
5.15
|
636,400
|
|
|
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
|
|
|