Closing price on 1/10/2017
|
|
Open |
6.00 |
High |
6.00 |
Low |
5.90 |
Volume |
41,460 |
Split-adjusted Price |
3.26 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2017
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.96
|
3.26
|
41,460
|
|
1/9/2017
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.97
|
3.32
|
33,320
|
|
1/6/2017
|
-0.09 / -1.48%
|
6.11
|
6.11
|
6.00
|
6.00
|
6.06
|
3.32
|
19,030
|
|
1/5/2017
|
-0.01 / -0.16%
|
5.90
|
6.10
|
5.90
|
6.09
|
6.02
|
3.37
|
28,730
|
|
1/4/2017
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.98
|
6.10
|
6.07
|
3.37
|
167,420
|
|
1/3/2017
|
+0.10 / +1.69%
|
5.90
|
6.05
|
5.90
|
6.00
|
5.99
|
3.32
|
111,720
|
|
12/30/2016
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.95
|
3.26
|
157,870
|
|
12/29/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.75
|
5.80
|
5.79
|
3.21
|
40,680
|
|
12/28/2016
|
0.00 / 0.00%
|
5.70
|
5.81
|
5.70
|
5.80
|
5.79
|
3.21
|
26,530
|
|
12/27/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.75
|
5.80
|
5.78
|
3.21
|
10,900
|
|
12/26/2016
|
0.00 / 0.00%
|
5.80
|
5.84
|
5.72
|
5.80
|
5.80
|
3.21
|
41,410
|
|
12/23/2016
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.78
|
3.21
|
46,530
|
|
12/22/2016
|
+0.22 / +3.94%
|
5.57
|
5.95
|
5.57
|
5.80
|
5.79
|
3.21
|
75,760
|
|
12/21/2016
|
+0.13 / +2.39%
|
5.40
|
5.58
|
5.40
|
5.58
|
5.54
|
3.09
|
81,470
|
|
12/20/2016
|
-0.03 / -0.55%
|
5.48
|
5.50
|
5.40
|
5.45
|
5.46
|
3.01
|
15,760
|
|
12/19/2016
|
+0.04 / +0.74%
|
5.44
|
5.48
|
5.38
|
5.48
|
5.44
|
3.03
|
17,660
|
|
12/16/2016
|
-0.04 / -0.73%
|
5.48
|
5.48
|
5.36
|
5.44
|
5.44
|
3.01
|
16,530
|
|
12/15/2016
|
0.00 / 0.00%
|
5.46
|
5.54
|
5.45
|
5.48
|
5.49
|
3.03
|
55,390
|
|
12/14/2016
|
+0.03 / +0.55%
|
5.45
|
5.48
|
5.45
|
5.48
|
5.45
|
3.03
|
10,870
|
|
12/13/2016
|
-0.07 / -1.27%
|
5.50
|
5.52
|
5.38
|
5.45
|
5.43
|
3.01
|
38,890
|
|
12/12/2016
|
+0.03 / +0.55%
|
5.47
|
5.55
|
5.47
|
5.52
|
5.48
|
3.05
|
5,110
|
|
12/9/2016
|
+0.04 / +0.73%
|
5.45
|
5.50
|
5.45
|
5.49
|
5.48
|
3.04
|
27,170
|
|
12/8/2016
|
0.00 / 0.00%
|
5.45
|
5.45
|
5.39
|
5.45
|
5.39
|
3.01
|
65,830
|
|
12/7/2016
|
+0.10 / +1.87%
|
5.36
|
5.45
|
5.36
|
5.45
|
5.42
|
3.01
|
10,150
|
|
12/6/2016
|
-0.15 / -2.73%
|
5.49
|
5.50
|
5.35
|
5.35
|
5.43
|
2.96
|
138,390
|
|
12/5/2016
|
0.00 / 0.00%
|
5.57
|
5.57
|
5.50
|
5.50
|
5.54
|
3.04
|
11,310
|
|
12/2/2016
|
-0.10 / -1.79%
|
5.41
|
5.58
|
5.40
|
5.50
|
5.41
|
3.04
|
46,220
|
|
12/1/2016
|
+0.02 / +0.36%
|
5.51
|
5.60
|
5.50
|
5.60
|
5.55
|
3.10
|
6,010
|
|
11/30/2016
|
-0.02 / -0.36%
|
5.60
|
5.60
|
5.40
|
5.58
|
5.47
|
3.09
|
52,080
|
|
11/29/2016
|
+0.01 / +0.18%
|
5.59
|
5.65
|
5.45
|
5.60
|
5.56
|
3.10
|
95,870
|
|
|