|
Closing price on 10/3/2017
|
|
| Open |
7.99 |
| High |
8.04 |
| Low |
7.95 |
| Volume |
199,870 |
| Split-adjusted Price |
4.08 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
0.00 / 0.00%
|
7.99
|
8.04
|
7.95
|
7.99
|
7.95
|
4.08
|
199,870
|
|
|
10/2/2017
|
+0.06 / +0.76%
|
7.99
|
7.99
|
7.94
|
7.99
|
7.97
|
4.08
|
169,390
|
|
|
9/29/2017
|
-0.04 / -0.50%
|
7.99
|
8.00
|
7.91
|
7.93
|
7.94
|
4.05
|
161,210
|
|
|
9/28/2017
|
+0.01 / +0.13%
|
7.89
|
7.99
|
7.89
|
7.97
|
7.93
|
4.07
|
169,540
|
|
|
9/27/2017
|
+0.07 / +0.89%
|
7.88
|
7.99
|
7.87
|
7.96
|
7.91
|
4.06
|
182,660
|
|
|
9/26/2017
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.88
|
7.89
|
7.89
|
4.03
|
174,050
|
|
|
9/25/2017
|
+0.04 / +0.51%
|
8.20
|
8.20
|
7.85
|
7.90
|
8.04
|
4.03
|
141,140
|
|
|
9/22/2017
|
0.00 / 0.00%
|
7.85
|
7.90
|
7.85
|
7.86
|
7.86
|
4.01
|
168,220
|
|
|
9/21/2017
|
-0.04 / -0.51%
|
8.00
|
8.00
|
7.80
|
7.86
|
7.83
|
4.01
|
172,560
|
|
|
9/20/2017
|
-0.09 / -1.13%
|
8.00
|
8.00
|
7.86
|
7.90
|
7.92
|
4.03
|
155,340
|
|
|
9/19/2017
|
0.00 / 0.00%
|
8.05
|
8.05
|
7.97
|
7.99
|
8.00
|
4.08
|
147,000
|
|
|
9/18/2017
|
+0.15 / +1.91%
|
8.20
|
8.20
|
7.82
|
7.99
|
7.89
|
4.08
|
180,620
|
|
|
9/15/2017
|
+0.01 / +0.13%
|
7.90
|
7.90
|
7.83
|
7.84
|
7.85
|
4.00
|
161,990
|
|
|
9/14/2017
|
-0.02 / -0.25%
|
7.80
|
7.85
|
7.80
|
7.83
|
7.82
|
4.00
|
148,470
|
|
|
9/13/2017
|
-0.05 / -0.63%
|
7.82
|
7.90
|
7.82
|
7.85
|
7.84
|
4.01
|
193,200
|
|
|
9/12/2017
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
4.03
|
175,790
|
|
|
9/11/2017
|
-0.06 / -0.75%
|
8.00
|
8.00
|
7.93
|
7.93
|
7.97
|
4.05
|
171,880
|
|
|
9/8/2017
|
+0.05 / +0.63%
|
7.92
|
7.99
|
7.92
|
7.99
|
7.95
|
4.08
|
160,910
|
|
|
9/7/2017
|
-0.02 / -0.25%
|
8.10
|
8.10
|
7.93
|
7.94
|
7.95
|
4.05
|
162,060
|
|
|
9/6/2017
|
0.00 / 0.00%
|
7.96
|
8.20
|
7.95
|
7.96
|
7.97
|
4.06
|
250,220
|
|
|
9/5/2017
|
+0.06 / +0.76%
|
8.00
|
8.10
|
7.96
|
7.96
|
8.02
|
4.06
|
232,870
|
|
|
9/1/2017
|
+0.03 / +0.38%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.96
|
4.03
|
178,110
|
|
|
8/31/2017
|
-0.23 / -2.84%
|
8.10
|
8.10
|
7.87
|
7.87
|
7.97
|
4.02
|
142,530
|
|
|
8/30/2017
|
-0.02 / -0.25%
|
8.10
|
8.10
|
7.98
|
8.10
|
8.04
|
4.13
|
168,440
|
|
|
8/29/2017
|
0.00 / 0.00%
|
7.97
|
8.12
|
7.92
|
8.12
|
8.01
|
4.14
|
162,700
|
|
|
8/28/2017
|
+0.12 / +1.50%
|
7.85
|
8.13
|
7.85
|
8.12
|
7.97
|
4.14
|
174,030
|
|
|
8/25/2017
|
+0.05 / +0.63%
|
8.00
|
8.13
|
8.00
|
8.00
|
8.01
|
4.08
|
217,430
|
|
|
8/24/2017
|
-0.06 / -0.75%
|
8.15
|
8.15
|
7.95
|
7.95
|
8.04
|
4.06
|
288,510
|
|
|
8/23/2017
|
-0.16 / -1.96%
|
8.19
|
8.19
|
8.00
|
8.01
|
8.01
|
4.09
|
352,430
|
|
|
8/22/2017
|
-0.02 / -0.24%
|
8.00
|
8.18
|
7.92
|
8.17
|
8.05
|
4.17
|
182,440
|
|
|