|
Closing price on 10/3/2018
|
|
| Open |
8.96 |
| High |
9.02 |
| Low |
8.85 |
| Volume |
69,440 |
| Split-adjusted Price |
5.58 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/6/2018
|
-0.04 / -0.47%
|
8.52
|
8.60
|
8.52
|
8.56
|
8.55
|
5.40
|
78,320
|
|
|
9/5/2018
|
0.00 / 0.00%
|
8.60
|
8.67
|
8.45
|
8.60
|
8.60
|
5.42
|
153,880
|
|
|
9/4/2018
|
+0.03 / +0.35%
|
8.65
|
8.65
|
8.50
|
8.60
|
8.59
|
5.42
|
114,200
|
|
|
8/31/2018
|
+0.07 / +0.82%
|
8.54
|
8.58
|
8.52
|
8.57
|
8.54
|
5.41
|
24,460
|
|
|
8/30/2018
|
-0.02 / -0.23%
|
8.48
|
8.53
|
8.48
|
8.50
|
8.51
|
5.36
|
57,460
|
|
|
8/29/2018
|
+0.01 / +0.12%
|
8.54
|
8.54
|
8.48
|
8.52
|
8.49
|
5.37
|
54,300
|
|
|
8/28/2018
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.51
|
8.51
|
8.52
|
5.37
|
30,500
|
|
|
8/27/2018
|
+0.06 / +0.71%
|
8.45
|
8.57
|
8.45
|
8.51
|
8.50
|
5.37
|
74,570
|
|
|
8/24/2018
|
-0.03 / -0.35%
|
8.49
|
8.50
|
8.45
|
8.45
|
8.48
|
5.33
|
79,930
|
|
|
8/23/2018
|
0.00 / 0.00%
|
8.47
|
8.48
|
8.46
|
8.48
|
8.47
|
5.35
|
8,490
|
|
|
8/22/2018
|
+0.08 / +0.95%
|
8.40
|
8.48
|
8.40
|
8.48
|
8.43
|
5.35
|
58,690
|
|
|