|
Closing price on 10/18/2018
|
|
| Open |
9.19 |
| High |
9.27 |
| Low |
9.15 |
| Volume |
397,480 |
| Split-adjusted Price |
5.77 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2018
|
+0.01 / +0.11%
|
9.19
|
9.27
|
9.15
|
9.15
|
9.20
|
5.77
|
397,480
|
|
|
10/17/2018
|
-0.01 / -0.11%
|
9.18
|
9.18
|
9.10
|
9.14
|
9.12
|
5.77
|
120,190
|
|
|
10/16/2018
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.06
|
9.15
|
9.12
|
5.77
|
88,590
|
|
|
10/15/2018
|
+0.45 / +5.17%
|
9.10
|
9.20
|
9.00
|
9.15
|
9.14
|
5.77
|
169,340
|
|
|
10/12/2018
|
+0.17 / +1.99%
|
8.42
|
8.70
|
8.41
|
8.70
|
8.57
|
5.49
|
80,730
|
|
|
10/11/2018
|
-0.32 / -3.62%
|
8.82
|
8.82
|
8.40
|
8.53
|
8.52
|
5.38
|
192,100
|
|
|
10/10/2018
|
0.00 / 0.00%
|
8.86
|
8.88
|
8.83
|
8.85
|
8.84
|
5.58
|
48,760
|
|
|
10/9/2018
|
-0.05 / -0.56%
|
8.88
|
8.92
|
8.85
|
8.85
|
8.89
|
5.58
|
43,200
|
|
|
10/8/2018
|
+0.04 / +0.45%
|
8.85
|
8.91
|
8.85
|
8.90
|
8.88
|
5.61
|
74,740
|
|
|
10/5/2018
|
-0.08 / -0.89%
|
8.90
|
8.96
|
8.80
|
8.86
|
8.84
|
5.59
|
145,270
|
|
|
10/4/2018
|
+0.09 / +1.02%
|
8.85
|
8.97
|
8.82
|
8.94
|
8.87
|
5.64
|
21,430
|
|
|
10/3/2018
|
-0.11 / -1.23%
|
8.96
|
9.02
|
8.85
|
8.85
|
8.91
|
5.58
|
69,440
|
|
|
10/2/2018
|
-0.13 / -1.43%
|
8.96
|
9.09
|
8.96
|
8.96
|
8.99
|
5.65
|
59,510
|
|
|
10/1/2018
|
+0.05 / +0.55%
|
9.12
|
9.12
|
8.80
|
9.09
|
9.01
|
5.73
|
93,070
|
|
|
9/28/2018
|
+0.04 / +0.44%
|
9.10
|
9.15
|
9.04
|
9.04
|
9.10
|
5.70
|
103,720
|
|
|
9/27/2018
|
+0.10 / +1.12%
|
8.94
|
9.15
|
8.92
|
9.00
|
9.01
|
5.68
|
241,840
|
|
|
9/26/2018
|
+0.05 / +0.56%
|
8.86
|
8.95
|
8.81
|
8.90
|
8.86
|
5.61
|
133,130
|
|
|
9/25/2018
|
+0.05 / +0.57%
|
8.89
|
8.92
|
8.85
|
8.85
|
8.88
|
5.58
|
36,370
|
|
|
9/24/2018
|
+0.15 / +1.73%
|
8.65
|
8.82
|
8.58
|
8.80
|
8.67
|
5.55
|
203,280
|
|
|
9/21/2018
|
+0.02 / +0.23%
|
8.67
|
8.70
|
8.60
|
8.65
|
8.64
|
5.46
|
88,610
|
|
|
9/20/2018
|
+0.03 / +0.35%
|
8.65
|
8.65
|
8.50
|
8.63
|
8.57
|
5.44
|
91,840
|
|
|
9/19/2018
|
+0.04 / +0.47%
|
8.60
|
8.65
|
8.55
|
8.60
|
8.61
|
5.42
|
160,460
|
|
|
9/18/2018
|
+0.01 / +0.12%
|
8.53
|
8.62
|
8.50
|
8.56
|
8.54
|
5.40
|
64,600
|
|
|
9/17/2018
|
-0.05 / -0.58%
|
8.64
|
8.64
|
8.55
|
8.55
|
8.59
|
5.39
|
33,180
|
|
|
9/14/2018
|
-0.02 / -0.23%
|
8.65
|
8.67
|
8.60
|
8.60
|
8.62
|
5.42
|
86,940
|
|
|
9/13/2018
|
+0.09 / +1.06%
|
8.60
|
8.62
|
8.57
|
8.62
|
8.60
|
5.44
|
78,590
|
|
|
9/12/2018
|
+0.02 / +0.24%
|
8.52
|
8.59
|
8.52
|
8.53
|
8.55
|
5.38
|
61,200
|
|
|
9/11/2018
|
+0.06 / +0.71%
|
8.56
|
8.60
|
8.51
|
8.51
|
8.58
|
5.37
|
54,800
|
|
|
9/10/2018
|
-0.14 / -1.63%
|
8.60
|
8.61
|
8.45
|
8.45
|
8.51
|
5.33
|
86,090
|
|
|
9/7/2018
|
+0.03 / +0.35%
|
8.55
|
8.60
|
8.55
|
8.59
|
8.56
|
5.42
|
32,930
|
|
|