|
|
Closing price on 10/23/2019
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
239,130 |
| Split-adjusted Price |
7.11 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2019
|
-0.18 / -2.02%
|
8.80
|
8.90
|
8.70
|
8.72
|
8.79
|
7.11
|
239,130
|
|
|
10/22/2019
|
-0.18 / -1.98%
|
9.08
|
9.08
|
8.87
|
8.90
|
8.96
|
7.26
|
102,960
|
|
|
10/21/2019
|
+0.19 / +2.14%
|
8.80
|
9.20
|
8.80
|
9.08
|
9.06
|
7.40
|
51,790
|
|
|
10/18/2019
|
-0.05 / -0.56%
|
8.90
|
9.05
|
8.80
|
8.89
|
8.92
|
7.25
|
126,280
|
|
|
10/17/2019
|
-0.06 / -0.67%
|
8.91
|
9.08
|
8.91
|
8.94
|
9.01
|
7.29
|
49,850
|
|
|
10/16/2019
|
-0.12 / -1.32%
|
9.00
|
9.13
|
9.00
|
9.00
|
9.03
|
7.34
|
81,620
|
|
|
10/15/2019
|
0.00 / 0.00%
|
9.10
|
9.13
|
9.00
|
9.12
|
9.08
|
7.44
|
108,580
|
|
|
10/14/2019
|
-0.08 / -0.87%
|
9.15
|
9.29
|
9.10
|
9.12
|
9.18
|
7.44
|
105,020
|
|
|
10/11/2019
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.09
|
9.20
|
9.17
|
7.50
|
169,990
|
|
|
10/10/2019
|
-0.08 / -0.84%
|
9.45
|
9.48
|
9.30
|
9.40
|
9.40
|
7.67
|
202,200
|
|
|
10/9/2019
|
0.00 / 0.00%
|
9.48
|
9.50
|
9.39
|
9.48
|
9.45
|
7.73
|
122,380
|
|
|
10/8/2019
|
-0.01 / -0.11%
|
9.50
|
9.55
|
9.37
|
9.48
|
9.45
|
7.73
|
129,110
|
|
|
10/7/2019
|
+0.45 / +4.98%
|
9.04
|
9.59
|
9.04
|
9.49
|
9.33
|
7.74
|
575,790
|
|
|
10/4/2019
|
-0.18 / -1.95%
|
9.27
|
9.29
|
9.04
|
9.04
|
9.15
|
7.37
|
202,170
|
|
|
10/3/2019
|
+0.22 / +2.44%
|
8.96
|
9.29
|
8.80
|
9.22
|
9.01
|
7.52
|
162,930
|
|
|
10/2/2019
|
+0.10 / +1.12%
|
9.10
|
9.20
|
8.93
|
9.00
|
8.99
|
7.34
|
97,840
|
|
|
10/1/2019
|
+0.12 / +1.37%
|
8.80
|
8.95
|
8.72
|
8.90
|
8.82
|
7.26
|
126,470
|
|
|
9/30/2019
|
-0.16 / -1.79%
|
9.00
|
9.00
|
8.78
|
8.78
|
8.83
|
7.16
|
144,230
|
|
|
9/27/2019
|
+0.04 / +0.45%
|
9.00
|
9.00
|
8.68
|
8.94
|
8.87
|
7.29
|
53,450
|
|
|
9/26/2019
|
-0.05 / -0.56%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.99
|
7.26
|
142,190
|
|
|
9/25/2019
|
-0.01 / -0.11%
|
8.97
|
9.00
|
8.89
|
8.95
|
8.96
|
7.30
|
48,200
|
|
|
9/24/2019
|
+0.11 / +1.24%
|
8.85
|
9.10
|
8.84
|
8.96
|
8.94
|
7.31
|
108,310
|
|
|
9/23/2019
|
-0.45 / -4.84%
|
9.30
|
9.37
|
8.85
|
8.85
|
9.02
|
7.22
|
142,890
|
|
|
9/20/2019
|
-0.06 / -0.64%
|
9.40
|
9.42
|
9.30
|
9.30
|
9.37
|
7.58
|
137,140
|
|
|
9/19/2019
|
-0.11 / -1.16%
|
9.45
|
9.45
|
9.36
|
9.36
|
9.38
|
7.63
|
133,750
|
|
|
9/18/2019
|
-0.03 / -0.32%
|
9.46
|
9.48
|
9.35
|
9.47
|
9.44
|
7.72
|
342,380
|
|
|
9/17/2019
|
-0.09 / -0.94%
|
9.59
|
9.59
|
9.30
|
9.50
|
9.45
|
7.75
|
182,740
|
|
|
9/16/2019
|
+0.37 / +4.01%
|
9.40
|
9.65
|
9.38
|
9.59
|
9.53
|
7.82
|
215,630
|
|
|
9/13/2019
|
+0.13 / +1.43%
|
9.40
|
9.40
|
9.20
|
9.22
|
9.30
|
7.52
|
1,214,470
|
|
|
9/12/2019
|
+0.59 / +6.94%
|
8.50
|
9.09
|
8.50
|
9.09
|
8.85
|
7.41
|
183,420
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
3,119,700
|
6.80
|
9.68%
|
|
|
|
AGG
|
1,166,900
|
24.05
|
-1.84%
|
|
|
|
API
|
1,002,400
|
4.50
|
9.76%
|
|
|
|
ASM
|
8,658,000
|
11.75
|
2.62%
|
|
|
|
BCR
|
3,514,500
|
6.00
|
9.09%
|
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,100
|
10.60
|
-5.36%
|
|
|
|
C21
|
100
|
14.40
|
-2.70%
|
|
|
|
CCI
|
0
|
20.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|