|
Closing price on 2/18/2022
|
|
| Open |
50.00 |
| High |
50.50 |
| Low |
49.60 |
| Volume |
85,000 |
| Split-adjusted Price |
46.32 |
|
|
TID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.60
|
50.30
|
50.10
|
46.32
|
85,000
|
|
|
2/17/2022
|
+0.70 / +1.42%
|
49.50
|
51.50
|
49.50
|
50.00
|
50.30
|
46.04
|
95,000
|
|
|
2/16/2022
|
+0.80 / +1.64%
|
49.00
|
49.80
|
48.70
|
49.50
|
49.30
|
45.58
|
117,800
|
|
|
2/15/2022
|
-0.40 / -0.81%
|
49.00
|
49.70
|
48.00
|
49.00
|
48.70
|
45.12
|
105,700
|
|
|
2/14/2022
|
-1.30 / -2.58%
|
50.10
|
50.10
|
49.00
|
49.00
|
49.40
|
45.12
|
92,500
|
|
|
2/11/2022
|
+1.60 / +3.28%
|
49.80
|
51.90
|
49.50
|
50.40
|
50.30
|
46.41
|
86,600
|
|
|
2/10/2022
|
+1.70 / +3.53%
|
48.20
|
51.00
|
48.00
|
49.80
|
48.80
|
45.86
|
118,000
|
|
|
2/9/2022
|
-0.70 / -1.41%
|
49.50
|
49.90
|
47.60
|
48.80
|
48.10
|
44.94
|
285,000
|
|
|
2/8/2022
|
-1.00 / -2.01%
|
49.70
|
50.90
|
48.10
|
48.70
|
49.50
|
44.85
|
26,700
|
|
|
2/7/2022
|
+3.30 / +7.02%
|
47.00
|
53.00
|
47.00
|
50.30
|
49.70
|
46.32
|
39,300
|
|
|
1/28/2022
|
-3.00 / -6.01%
|
49.70
|
49.70
|
45.30
|
46.90
|
47.00
|
43.19
|
191,500
|
|
|
1/27/2022
|
-3.60 / -6.91%
|
50.10
|
52.00
|
48.50
|
48.50
|
49.90
|
44.66
|
159,800
|
|
|
1/26/2022
|
-0.20 / -0.39%
|
51.80
|
53.10
|
51.50
|
51.50
|
52.10
|
47.43
|
81,400
|
|
|
1/25/2022
|
-0.60 / -1.14%
|
51.10
|
53.00
|
50.80
|
52.10
|
51.70
|
47.98
|
65,600
|
|
|
1/24/2022
|
-3.30 / -6.07%
|
54.90
|
54.90
|
51.00
|
51.10
|
52.70
|
47.06
|
115,400
|
|
|
1/21/2022
|
+2.00 / +3.78%
|
53.00
|
55.00
|
52.90
|
54.90
|
54.40
|
50.56
|
69,900
|
|
|
1/20/2022
|
+1.70 / +3.31%
|
50.90
|
54.70
|
50.80
|
53.00
|
52.90
|
48.81
|
94,800
|
|
|
1/19/2022
|
-2.90 / -5.36%
|
53.00
|
53.10
|
49.10
|
51.20
|
51.30
|
47.15
|
219,300
|
|
|
1/18/2022
|
-5.50 / -9.52%
|
55.50
|
56.10
|
50.40
|
52.30
|
54.10
|
48.16
|
213,900
|
|
|
1/17/2022
|
-1.90 / -3.23%
|
59.70
|
61.80
|
54.50
|
56.90
|
57.80
|
52.40
|
194,600
|
|
|
1/14/2022
|
-1.80 / -2.93%
|
59.00
|
60.70
|
57.00
|
59.70
|
58.80
|
54.98
|
229,800
|
|
|
1/13/2022
|
-0.70 / -1.15%
|
62.00
|
63.50
|
58.00
|
60.40
|
61.50
|
55.62
|
223,500
|
|
|
1/12/2022
|
+1.70 / +2.82%
|
60.20
|
63.80
|
58.00
|
61.90
|
61.10
|
57.00
|
397,500
|
|
|
1/11/2022
|
+3.60 / +6.22%
|
58.00
|
62.30
|
57.00
|
61.50
|
60.20
|
56.63
|
287,900
|
|
|
1/10/2022
|
+2.50 / +4.59%
|
54.70
|
62.00
|
54.70
|
57.00
|
57.90
|
52.49
|
408,900
|
|
|
1/7/2022
|
0.00 / 0.00%
|
54.00
|
57.00
|
53.70
|
54.60
|
54.50
|
50.28
|
191,400
|
|
|
1/6/2022
|
-1.50 / -2.68%
|
55.00
|
57.40
|
53.20
|
54.50
|
54.60
|
50.19
|
131,300
|
|
|
1/5/2022
|
-1.20 / -2.09%
|
57.30
|
57.30
|
55.00
|
56.10
|
56.00
|
51.66
|
146,700
|
|
|
1/4/2022
|
-1.30 / -2.22%
|
58.90
|
58.90
|
56.00
|
57.20
|
57.30
|
52.67
|
92,800
|
|
|
12/31/2021
|
+1.70 / +3.06%
|
58.00
|
60.90
|
56.10
|
57.30
|
58.50
|
52.77
|
145,600
|
|
|