|
|
Closing price on 1/7/2025
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
475,900 |
| Split-adjusted Price |
11.35 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.00
|
11.35
|
11.26
|
11.35
|
475,900
|
|
|
1/6/2025
|
-0.10 / -0.88%
|
11.50
|
11.50
|
10.80
|
11.30
|
11.18
|
11.30
|
819,700
|
|
|
1/3/2025
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.20
|
11.40
|
11.30
|
11.40
|
336,600
|
|
|
1/2/2025
|
-0.15 / -1.30%
|
11.50
|
11.55
|
11.25
|
11.35
|
11.35
|
11.35
|
350,400
|
|
|
12/31/2024
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.48
|
11.50
|
488,400
|
|
|
12/30/2024
|
+0.20 / +1.77%
|
11.30
|
11.85
|
11.25
|
11.50
|
11.58
|
11.50
|
1,573,800
|
|
|
12/27/2024
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.27
|
11.30
|
433,200
|
|
|
12/26/2024
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.05
|
11.35
|
11.22
|
11.35
|
298,400
|
|
|
12/25/2024
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.20
|
11.25
|
11.41
|
11.25
|
1,004,600
|
|
|
12/24/2024
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.20
|
11.25
|
11.28
|
11.25
|
979,000
|
|
|
12/23/2024
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.25
|
11.30
|
11.37
|
11.30
|
695,800
|
|
|
12/20/2024
|
+0.15 / +1.35%
|
11.20
|
11.60
|
11.05
|
11.30
|
11.34
|
11.30
|
1,477,700
|
|
|
12/19/2024
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.90
|
11.15
|
11.04
|
11.15
|
626,500
|
|
|
12/18/2024
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.00
|
11.15
|
11.13
|
11.15
|
380,900
|
|
|
12/17/2024
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.05
|
11.20
|
11.10
|
11.20
|
386,400
|
|
|
12/16/2024
|
-0.05 / -0.45%
|
11.25
|
11.70
|
11.15
|
11.15
|
11.42
|
11.15
|
1,251,500
|
|
|
12/13/2024
|
+0.05 / +0.45%
|
11.15
|
11.20
|
10.95
|
11.20
|
11.06
|
11.20
|
569,400
|
|
|
12/12/2024
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.15
|
11.23
|
11.15
|
1,147,300
|
|
|
12/11/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.90
|
11.15
|
11.02
|
11.15
|
744,400
|
|
|
12/10/2024
|
+0.15 / +1.36%
|
11.15
|
11.30
|
11.05
|
11.15
|
11.18
|
11.15
|
939,800
|
|
|
12/9/2024
|
+0.70 / +6.80%
|
10.35
|
11.00
|
10.35
|
11.00
|
10.80
|
11.00
|
1,798,100
|
|
|
12/6/2024
|
+0.05 / +0.49%
|
10.30
|
10.45
|
10.25
|
10.30
|
10.32
|
10.30
|
424,000
|
|
|
12/5/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.05
|
10.25
|
10.17
|
10.25
|
485,200
|
|
|
12/4/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.25
|
10.20
|
10.25
|
302,300
|
|
|
12/3/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.23
|
10.25
|
235,300
|
|
|
12/2/2024
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.10
|
10.25
|
10.18
|
10.25
|
263,800
|
|
|
11/29/2024
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.00
|
10.20
|
10.11
|
10.20
|
351,000
|
|
|
11/28/2024
|
-0.05 / -0.49%
|
10.25
|
10.25
|
9.98
|
10.20
|
10.09
|
10.20
|
480,500
|
|
|
11/27/2024
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.00
|
10.25
|
10.13
|
10.25
|
659,600
|
|
|
11/26/2024
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
419,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|