|
Closing price on 10/25/2023
|
|
Open |
9.52 |
High |
10.15 |
Low |
9.52 |
Volume |
848,500 |
Split-adjusted Price |
10.15 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2023
|
+0.62 / +6.51%
|
9.52
|
10.15
|
9.52
|
10.15
|
10.09
|
10.15
|
848,500
|
|
10/24/2023
|
+0.08 / +0.85%
|
9.45
|
9.65
|
9.41
|
9.53
|
9.51
|
9.53
|
169,800
|
|
10/23/2023
|
-0.15 / -1.56%
|
9.58
|
9.60
|
9.40
|
9.45
|
9.51
|
9.45
|
237,600
|
|
10/20/2023
|
+0.62 / +6.90%
|
9.00
|
9.60
|
8.80
|
9.60
|
9.09
|
9.60
|
228,500
|
|
10/19/2023
|
-0.16 / -1.75%
|
9.14
|
9.14
|
8.80
|
8.98
|
8.90
|
8.98
|
182,100
|
|
10/18/2023
|
-0.06 / -0.65%
|
9.26
|
9.26
|
8.56
|
9.14
|
8.95
|
9.14
|
564,600
|
|
10/17/2023
|
-0.29 / -3.06%
|
9.45
|
9.59
|
9.20
|
9.20
|
9.41
|
9.20
|
181,200
|
|
10/16/2023
|
-0.13 / -1.35%
|
9.63
|
9.68
|
9.45
|
9.49
|
9.56
|
9.49
|
151,600
|
|
10/13/2023
|
+0.02 / +0.21%
|
9.45
|
9.63
|
9.42
|
9.62
|
9.52
|
9.62
|
119,400
|
|
10/12/2023
|
-0.05 / -0.52%
|
9.80
|
9.80
|
9.58
|
9.60
|
9.64
|
9.60
|
285,500
|
|
10/11/2023
|
+0.20 / +2.12%
|
9.90
|
9.90
|
9.50
|
9.65
|
9.62
|
9.65
|
223,600
|
|
10/10/2023
|
+0.19 / +2.05%
|
9.40
|
9.48
|
9.30
|
9.45
|
9.43
|
9.45
|
228,500
|
|
10/9/2023
|
+0.06 / +0.65%
|
9.20
|
9.27
|
9.10
|
9.26
|
9.20
|
9.26
|
182,200
|
|
10/6/2023
|
+0.15 / +1.66%
|
9.05
|
9.27
|
9.05
|
9.20
|
9.12
|
9.20
|
296,000
|
|
10/5/2023
|
-0.45 / -4.74%
|
9.50
|
9.57
|
8.97
|
9.05
|
9.35
|
9.05
|
303,500
|
|
10/4/2023
|
0.00 / 0.00%
|
8.90
|
9.55
|
8.90
|
9.50
|
9.44
|
9.50
|
281,100
|
|
10/3/2023
|
-0.70 / -6.86%
|
10.15
|
10.15
|
9.50
|
9.50
|
9.72
|
9.50
|
559,800
|
|
10/2/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.05
|
10.20
|
10.15
|
10.20
|
256,500
|
|
9/29/2023
|
+0.05 / +0.49%
|
10.35
|
10.40
|
10.15
|
10.20
|
10.22
|
10.20
|
220,000
|
|
9/28/2023
|
-0.35 / -3.33%
|
10.55
|
10.55
|
10.15
|
10.15
|
10.28
|
10.15
|
187,800
|
|
9/27/2023
|
+0.25 / +2.44%
|
10.20
|
10.50
|
9.99
|
10.50
|
10.16
|
10.50
|
489,000
|
|
9/26/2023
|
-0.50 / -4.65%
|
10.30
|
10.70
|
10.25
|
10.25
|
10.47
|
10.25
|
517,600
|
|
9/25/2023
|
-0.80 / -6.93%
|
11.60
|
11.60
|
10.75
|
10.75
|
11.07
|
10.75
|
687,900
|
|
9/22/2023
|
-0.65 / -5.33%
|
12.05
|
12.15
|
11.35
|
11.55
|
11.71
|
11.55
|
723,100
|
|
9/21/2023
|
+0.15 / +1.24%
|
12.15
|
12.40
|
12.05
|
12.20
|
12.26
|
12.20
|
518,300
|
|
9/20/2023
|
+0.10 / +0.84%
|
12.15
|
12.15
|
11.85
|
12.05
|
11.99
|
12.05
|
647,300
|
|
9/19/2023
|
-0.15 / -1.24%
|
12.10
|
12.30
|
11.80
|
11.95
|
11.94
|
11.95
|
372,900
|
|
9/18/2023
|
-0.05 / -0.41%
|
12.15
|
12.35
|
12.00
|
12.10
|
12.09
|
12.10
|
376,700
|
|
9/15/2023
|
+0.15 / +1.25%
|
12.00
|
12.30
|
11.95
|
12.15
|
12.06
|
12.15
|
445,100
|
|
9/14/2023
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.19
|
12.00
|
1,175,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
5,123,600
|
6.90
|
-9.21%
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|