|
Closing price on 1/29/2019
|
|
Open |
7.60 |
High |
7.69 |
Low |
7.53 |
Volume |
39,620 |
Split-adjusted Price |
5.44 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2019
|
-0.02 / -0.26%
|
7.60
|
7.69
|
7.53
|
7.53
|
7.57
|
5.44
|
39,620
|
|
1/28/2019
|
0.00 / 0.00%
|
7.55
|
7.55
|
7.50
|
7.55
|
7.51
|
5.45
|
78,280
|
|
1/25/2019
|
+0.04 / +0.53%
|
7.55
|
7.69
|
7.55
|
7.55
|
7.55
|
5.45
|
142,760
|
|
1/24/2019
|
-0.18 / -2.34%
|
7.68
|
7.68
|
7.51
|
7.51
|
7.60
|
5.42
|
98,880
|
|
1/23/2019
|
-0.06 / -0.77%
|
7.75
|
7.75
|
7.55
|
7.69
|
7.62
|
5.55
|
156,720
|
|
1/22/2019
|
-0.05 / -0.64%
|
7.80
|
7.80
|
7.70
|
7.75
|
7.75
|
5.60
|
88,010
|
|
1/21/2019
|
+0.05 / +0.65%
|
7.75
|
7.80
|
7.72
|
7.80
|
7.76
|
5.63
|
150,470
|
|
1/18/2019
|
-0.05 / -0.64%
|
8.16
|
8.16
|
7.75
|
7.75
|
7.96
|
5.60
|
2,010
|
|
1/17/2019
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.77
|
5.63
|
8,880
|
|
1/16/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.75
|
7.80
|
7.79
|
5.63
|
8,330
|
|
1/15/2019
|
+0.04 / +0.52%
|
7.92
|
7.92
|
7.76
|
7.80
|
7.86
|
5.63
|
4,710
|
|
1/14/2019
|
+0.01 / +0.13%
|
8.09
|
8.09
|
7.76
|
7.76
|
7.80
|
5.61
|
12,690
|
|
1/11/2019
|
0.00 / 0.00%
|
7.75
|
7.78
|
7.75
|
7.75
|
7.76
|
5.60
|
25,960
|
|
1/10/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.72
|
7.75
|
7.75
|
5.60
|
67,760
|
|
1/9/2019
|
-0.15 / -1.90%
|
7.75
|
7.89
|
7.75
|
7.75
|
7.76
|
5.60
|
41,640
|
|
1/8/2019
|
+0.16 / +2.07%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.80
|
5.71
|
56,550
|
|
1/7/2019
|
+0.19 / +2.52%
|
7.80
|
7.80
|
7.65
|
7.74
|
7.75
|
5.59
|
17,550
|
|
1/4/2019
|
-0.24 / -3.08%
|
7.79
|
7.79
|
7.55
|
7.55
|
7.71
|
5.45
|
5,450
|
|
1/3/2019
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.79
|
7.79
|
7.84
|
5.63
|
3,120
|
|
1/2/2019
|
+0.16 / +2.10%
|
7.90
|
7.90
|
7.62
|
7.79
|
7.64
|
5.63
|
15,440
|
|
12/28/2018
|
-0.15 / -1.93%
|
7.60
|
7.80
|
7.60
|
7.63
|
7.63
|
5.51
|
24,500
|
|
12/27/2018
|
+0.03 / +0.39%
|
7.80
|
7.80
|
7.50
|
7.78
|
7.67
|
5.62
|
28,960
|
|
12/26/2018
|
+0.05 / +0.65%
|
7.70
|
7.98
|
7.60
|
7.75
|
7.70
|
5.60
|
13,500
|
|
12/25/2018
|
-0.04 / -0.52%
|
7.75
|
7.75
|
7.45
|
7.70
|
7.65
|
5.56
|
85,730
|
|
12/24/2018
|
-0.06 / -0.77%
|
7.80
|
8.00
|
7.74
|
7.74
|
7.80
|
5.59
|
32,310
|
|
12/21/2018
|
0.00 / 0.00%
|
7.80
|
7.82
|
7.80
|
7.80
|
7.81
|
5.63
|
41,990
|
|
12/20/2018
|
+0.02 / +0.26%
|
7.75
|
7.83
|
7.75
|
7.80
|
7.79
|
5.63
|
72,010
|
|
12/19/2018
|
+0.08 / +1.04%
|
7.90
|
7.90
|
7.65
|
7.78
|
7.70
|
5.62
|
15,720
|
|
12/18/2018
|
-0.05 / -0.65%
|
7.75
|
7.75
|
7.69
|
7.70
|
7.70
|
5.56
|
67,540
|
|
12/17/2018
|
-0.05 / -0.64%
|
7.75
|
7.80
|
7.75
|
7.75
|
7.77
|
5.60
|
49,830
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|