|
|
Closing price on 1/7/2020
|
|
| Open |
8.50 |
| High |
8.65 |
| Low |
8.50 |
| Volume |
161,590 |
| Split-adjusted Price |
7.03 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2020
|
+0.07 / +0.82%
|
8.50
|
8.65
|
8.50
|
8.62
|
8.56
|
7.03
|
161,590
|
|
|
1/6/2020
|
+0.13 / +1.54%
|
8.60
|
8.60
|
8.39
|
8.55
|
8.41
|
6.97
|
12,840
|
|
|
1/3/2020
|
+0.01 / +0.12%
|
8.43
|
8.61
|
8.42
|
8.42
|
8.52
|
6.87
|
56,680
|
|
|
1/2/2020
|
0.00 / 0.00%
|
8.41
|
8.66
|
8.41
|
8.41
|
8.46
|
6.86
|
91,850
|
|
|
12/31/2019
|
-0.09 / -1.06%
|
8.41
|
8.65
|
8.40
|
8.41
|
8.46
|
6.86
|
8,040
|
|
|
12/30/2019
|
-0.10 / -1.16%
|
8.60
|
8.75
|
8.50
|
8.50
|
8.61
|
6.93
|
48,110
|
|
|
12/27/2019
|
+0.24 / +2.87%
|
8.33
|
8.78
|
8.33
|
8.60
|
8.53
|
7.01
|
73,890
|
|
|
12/26/2019
|
-0.39 / -4.46%
|
8.88
|
8.88
|
8.36
|
8.36
|
8.63
|
6.82
|
111,670
|
|
|
12/25/2019
|
+0.34 / +4.04%
|
8.41
|
8.77
|
8.41
|
8.75
|
8.67
|
7.14
|
111,700
|
|
|
12/24/2019
|
+0.01 / +0.12%
|
8.40
|
8.49
|
8.40
|
8.41
|
8.41
|
6.86
|
47,660
|
|
|
12/23/2019
|
+0.25 / +3.07%
|
8.16
|
8.40
|
8.15
|
8.40
|
8.34
|
6.85
|
120,450
|
|
|
12/20/2019
|
-0.15 / -1.81%
|
8.30
|
8.30
|
8.15
|
8.15
|
8.19
|
6.65
|
61,920
|
|
|
12/19/2019
|
+0.02 / +0.24%
|
8.25
|
8.30
|
8.17
|
8.30
|
8.20
|
6.77
|
62,060
|
|
|
12/18/2019
|
+0.03 / +0.36%
|
8.18
|
8.32
|
8.18
|
8.28
|
8.29
|
6.75
|
50,660
|
|
|
12/17/2019
|
0.00 / 0.00%
|
8.25
|
8.40
|
8.14
|
8.25
|
8.18
|
6.73
|
132,840
|
|
|
12/16/2019
|
+0.10 / +1.23%
|
8.10
|
8.25
|
8.10
|
8.25
|
8.14
|
6.73
|
169,710
|
|
|
12/13/2019
|
+0.02 / +0.25%
|
8.16
|
8.19
|
8.14
|
8.15
|
8.15
|
6.65
|
15,460
|
|
|
12/12/2019
|
-0.07 / -0.85%
|
8.15
|
8.23
|
8.13
|
8.13
|
8.15
|
6.63
|
25,140
|
|
|
12/11/2019
|
0.00 / 0.00%
|
8.15
|
8.28
|
8.10
|
8.20
|
8.13
|
6.69
|
54,020
|
|
|
12/10/2019
|
+0.05 / +0.61%
|
8.16
|
8.23
|
8.14
|
8.20
|
8.14
|
6.69
|
44,220
|
|
|
12/9/2019
|
-0.11 / -1.33%
|
8.30
|
8.30
|
8.15
|
8.15
|
8.17
|
6.65
|
41,480
|
|
|
12/6/2019
|
+0.04 / +0.49%
|
8.22
|
8.26
|
8.22
|
8.26
|
8.24
|
6.74
|
29,860
|
|
|
12/5/2019
|
0.00 / 0.00%
|
8.22
|
8.28
|
8.21
|
8.22
|
8.21
|
6.70
|
48,210
|
|
|
12/4/2019
|
0.00 / 0.00%
|
8.15
|
8.29
|
8.15
|
8.22
|
8.17
|
6.70
|
11,260
|
|
|
12/3/2019
|
-0.08 / -0.96%
|
8.22
|
8.29
|
8.22
|
8.22
|
8.26
|
6.70
|
8,600
|
|
|
12/2/2019
|
-0.05 / -0.60%
|
8.35
|
8.35
|
8.15
|
8.30
|
8.27
|
6.77
|
45,490
|
|
|
11/29/2019
|
-0.06 / -0.71%
|
8.35
|
8.40
|
8.35
|
8.35
|
8.37
|
6.81
|
37,520
|
|
|
11/28/2019
|
0.00 / 0.00%
|
8.32
|
8.44
|
8.32
|
8.41
|
8.35
|
6.86
|
7,900
|
|
|
11/27/2019
|
-0.01 / -0.12%
|
8.32
|
8.42
|
8.32
|
8.41
|
8.39
|
6.86
|
29,560
|
|
|
11/26/2019
|
-0.03 / -0.36%
|
8.45
|
8.45
|
8.40
|
8.42
|
8.43
|
6.87
|
80,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|