|
|
Closing price on 10/30/2020
|
|
| Open |
9.50 |
| High |
9.95 |
| Low |
9.50 |
| Volume |
848,760 |
| Split-adjusted Price |
8.02 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
+0.33 / +3.47%
|
9.50
|
9.95
|
9.50
|
9.83
|
9.70
|
8.02
|
848,760
|
|
|
10/29/2020
|
+0.17 / +1.82%
|
9.30
|
9.50
|
9.21
|
9.50
|
9.37
|
7.75
|
534,950
|
|
|
10/28/2020
|
-0.15 / -1.58%
|
9.45
|
9.52
|
9.31
|
9.33
|
9.46
|
7.61
|
465,450
|
|
|
10/27/2020
|
+0.03 / +0.32%
|
9.40
|
9.49
|
9.25
|
9.48
|
9.35
|
7.73
|
879,780
|
|
|
10/26/2020
|
-0.13 / -1.36%
|
9.56
|
9.57
|
9.38
|
9.45
|
9.46
|
7.71
|
518,970
|
|
|
10/23/2020
|
-0.12 / -1.24%
|
9.70
|
9.75
|
9.54
|
9.58
|
9.61
|
7.81
|
197,100
|
|
|
10/22/2020
|
+0.12 / +1.25%
|
9.63
|
9.92
|
9.62
|
9.70
|
9.76
|
7.91
|
637,180
|
|
|
10/21/2020
|
+0.62 / +6.92%
|
9.25
|
9.58
|
9.15
|
9.58
|
9.50
|
7.81
|
1,195,420
|
|
|
10/20/2020
|
-0.01 / -0.11%
|
8.90
|
8.97
|
8.90
|
8.96
|
8.92
|
7.31
|
37,200
|
|
|
10/19/2020
|
+0.03 / +0.34%
|
8.99
|
8.99
|
8.93
|
8.97
|
8.95
|
7.32
|
41,250
|
|
|
10/16/2020
|
+0.09 / +1.02%
|
8.85
|
8.94
|
8.80
|
8.94
|
8.85
|
7.29
|
139,360
|
|
|
10/15/2020
|
-0.10 / -1.12%
|
8.99
|
8.99
|
8.84
|
8.85
|
8.89
|
7.22
|
137,340
|
|
|
10/14/2020
|
+0.05 / +0.56%
|
9.00
|
9.00
|
8.89
|
8.95
|
8.90
|
7.30
|
56,270
|
|
|
10/13/2020
|
-0.02 / -0.22%
|
9.00
|
9.00
|
8.86
|
8.90
|
8.90
|
7.26
|
61,560
|
|
|
10/12/2020
|
-0.08 / -0.89%
|
9.00
|
9.00
|
8.92
|
8.92
|
8.97
|
7.27
|
138,080
|
|
|
10/9/2020
|
0.00 / 0.00%
|
9.01
|
9.05
|
9.00
|
9.00
|
9.02
|
7.34
|
41,890
|
|
|
10/8/2020
|
-0.05 / -0.55%
|
9.05
|
9.05
|
8.98
|
9.00
|
9.00
|
7.34
|
89,740
|
|
|
10/7/2020
|
+0.05 / +0.56%
|
8.98
|
9.05
|
8.98
|
9.05
|
9.01
|
7.38
|
89,700
|
|
|
10/6/2020
|
0.00 / 0.00%
|
9.03
|
9.05
|
8.99
|
9.00
|
9.01
|
7.34
|
440,600
|
|
|
10/5/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.96
|
9.00
|
9.01
|
7.34
|
216,450
|
|
|
10/2/2020
|
-0.15 / -1.64%
|
9.19
|
9.19
|
8.98
|
9.00
|
9.05
|
7.34
|
507,230
|
|
|
10/1/2020
|
+0.08 / +0.88%
|
9.10
|
9.16
|
9.10
|
9.15
|
9.14
|
7.46
|
96,260
|
|
|
9/30/2020
|
+0.03 / +0.33%
|
9.04
|
9.10
|
9.00
|
9.07
|
9.04
|
7.40
|
112,330
|
|
|
9/29/2020
|
-0.10 / -1.09%
|
9.15
|
9.15
|
9.00
|
9.04
|
9.09
|
7.37
|
115,170
|
|
|
9/28/2020
|
+0.04 / +0.44%
|
9.10
|
9.15
|
9.10
|
9.14
|
9.11
|
7.45
|
72,970
|
|
|
9/25/2020
|
+0.02 / +0.22%
|
9.08
|
9.13
|
9.03
|
9.10
|
9.09
|
7.42
|
125,330
|
|
|
9/24/2020
|
0.00 / 0.00%
|
9.09
|
9.10
|
9.02
|
9.08
|
9.05
|
7.40
|
57,550
|
|
|
9/23/2020
|
-0.06 / -0.66%
|
9.14
|
9.15
|
9.06
|
9.08
|
9.09
|
7.40
|
69,290
|
|
|
9/22/2020
|
-0.01 / -0.11%
|
9.11
|
9.15
|
9.08
|
9.14
|
9.11
|
7.45
|
128,090
|
|
|
9/21/2020
|
-0.02 / -0.22%
|
9.20
|
9.20
|
9.05
|
9.15
|
9.14
|
7.46
|
82,410
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,959,500
|
5.10
|
-1.92%
|
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|