|
|
Closing price on 1/15/2021
|
|
| Open |
19.60 |
| High |
19.65 |
| Low |
19.00 |
| Volume |
1,707,900 |
| Split-adjusted Price |
17.54 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
+0.05 / +0.26%
|
19.60
|
19.65
|
19.00
|
19.30
|
19.34
|
17.54
|
1,707,900
|
|
|
1/14/2021
|
+0.35 / +1.85%
|
18.90
|
19.70
|
18.40
|
19.25
|
18.98
|
17.49
|
2,327,400
|
|
|
1/13/2021
|
+0.40 / +2.16%
|
18.30
|
19.50
|
17.70
|
18.90
|
18.45
|
17.18
|
2,471,200
|
|
|
1/12/2021
|
+0.85 / +4.82%
|
18.00
|
18.65
|
17.65
|
18.50
|
18.19
|
16.81
|
1,322,400
|
|
|
1/11/2021
|
+1.15 / +6.97%
|
16.90
|
17.65
|
16.45
|
17.65
|
16.50
|
16.04
|
2,456,900
|
|
|
1/8/2021
|
+0.05 / +0.30%
|
16.50
|
17.10
|
16.15
|
16.50
|
16.59
|
14.99
|
1,748,700
|
|
|
1/7/2021
|
-0.45 / -2.66%
|
17.00
|
17.00
|
16.05
|
16.45
|
16.34
|
14.95
|
1,610,100
|
|
|
1/6/2021
|
+0.25 / +1.50%
|
17.20
|
17.40
|
16.70
|
16.90
|
17.04
|
15.36
|
1,991,000
|
|
|
1/5/2021
|
+1.05 / +6.73%
|
15.30
|
16.65
|
15.30
|
16.65
|
16.28
|
15.13
|
2,030,400
|
|
|
1/4/2021
|
+0.25 / +1.63%
|
15.35
|
16.20
|
14.95
|
15.60
|
15.44
|
14.18
|
1,213,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
15.35
|
15.60
|
14.90
|
15.35
|
15.34
|
13.95
|
1,764,650
|
|
|
12/30/2020
|
+0.15 / +0.99%
|
15.10
|
16.00
|
14.90
|
15.35
|
15.48
|
13.95
|
1,750,390
|
|
|
12/29/2020
|
-0.40 / -2.56%
|
15.60
|
15.70
|
14.90
|
15.20
|
15.29
|
13.81
|
1,901,160
|
|
|
12/28/2020
|
+0.65 / +4.35%
|
15.80
|
15.95
|
15.20
|
15.60
|
15.78
|
14.18
|
1,872,500
|
|
|
12/25/2020
|
+0.95 / +6.79%
|
14.40
|
14.95
|
14.30
|
14.95
|
14.84
|
13.59
|
1,919,060
|
|
|
12/24/2020
|
+0.20 / +1.45%
|
14.10
|
14.30
|
12.85
|
14.00
|
13.80
|
12.72
|
1,755,680
|
|
|
12/23/2020
|
+0.90 / +6.98%
|
13.50
|
13.80
|
13.20
|
13.80
|
13.66
|
12.54
|
2,582,710
|
|
|
12/22/2020
|
+0.80 / +6.61%
|
12.60
|
12.90
|
12.30
|
12.90
|
12.90
|
11.72
|
1,208,370
|
|
|
12/21/2020
|
+0.75 / +6.61%
|
11.35
|
12.10
|
11.20
|
12.10
|
11.84
|
11.00
|
1,530,830
|
|
|
12/18/2020
|
+0.05 / +0.44%
|
11.30
|
11.50
|
10.85
|
11.35
|
11.22
|
10.31
|
1,799,760
|
|
|
12/17/2020
|
+0.30 / +2.73%
|
11.00
|
11.50
|
10.90
|
11.30
|
11.18
|
10.27
|
1,115,710
|
|
|
12/16/2020
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.99
|
10.00
|
3,029,140
|
|
|
12/15/2020
|
+0.63 / +6.51%
|
9.72
|
10.30
|
9.72
|
10.30
|
10.22
|
9.36
|
1,465,260
|
|
|
12/14/2020
|
+0.06 / +0.62%
|
9.61
|
9.79
|
9.60
|
9.67
|
9.70
|
8.79
|
433,760
|
|
|
12/11/2020
|
+0.11 / +1.16%
|
9.47
|
9.65
|
9.39
|
9.61
|
9.54
|
8.73
|
501,730
|
|
|
12/10/2020
|
-0.16 / -1.66%
|
9.69
|
9.70
|
9.47
|
9.50
|
9.60
|
8.63
|
345,470
|
|
|
12/9/2020
|
-0.03 / -0.31%
|
9.73
|
9.73
|
9.62
|
9.66
|
9.68
|
8.78
|
432,580
|
|
|
12/8/2020
|
+0.19 / +2.00%
|
9.50
|
9.75
|
9.50
|
9.69
|
9.68
|
8.81
|
654,760
|
|
|
12/7/2020
|
-0.08 / -0.84%
|
9.55
|
9.66
|
9.48
|
9.50
|
9.54
|
8.63
|
561,190
|
|
|
12/4/2020
|
-0.05 / -0.52%
|
9.60
|
9.69
|
9.57
|
9.58
|
9.60
|
8.71
|
416,790
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
856,800
|
6.30
|
-1.56%
|
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|