|
|
Closing price on 11/1/2024
|
|
| Open |
10.00 |
| High |
10.05 |
| Low |
9.89 |
| Volume |
266,800 |
| Split-adjusted Price |
10.05 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2024
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.89
|
10.05
|
9.95
|
10.05
|
266,800
|
|
|
10/31/2024
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.94
|
10.05
|
9.99
|
10.05
|
125,000
|
|
|
10/30/2024
|
-0.05 / -0.50%
|
10.10
|
10.10
|
9.89
|
10.05
|
9.99
|
10.05
|
267,100
|
|
|
10/29/2024
|
+0.16 / +1.61%
|
9.98
|
10.10
|
9.86
|
10.10
|
9.99
|
10.10
|
269,200
|
|
|
10/28/2024
|
+0.02 / +0.20%
|
9.92
|
9.98
|
9.90
|
9.94
|
9.92
|
9.94
|
54,000
|
|
|
10/25/2024
|
+0.07 / +0.71%
|
10.00
|
10.10
|
9.92
|
9.92
|
10.01
|
9.92
|
596,200
|
|
|
10/24/2024
|
-0.09 / -0.91%
|
9.95
|
9.95
|
9.72
|
9.85
|
9.83
|
9.85
|
262,600
|
|
|
10/23/2024
|
-0.06 / -0.60%
|
9.98
|
9.98
|
9.78
|
9.94
|
9.85
|
9.94
|
133,500
|
|
|
10/22/2024
|
+0.30 / +3.09%
|
9.70
|
10.05
|
9.66
|
10.00
|
9.89
|
10.00
|
404,700
|
|
|
10/21/2024
|
-0.01 / -0.10%
|
9.70
|
9.74
|
9.60
|
9.70
|
9.71
|
9.70
|
156,200
|
|
|
10/18/2024
|
-0.01 / -0.10%
|
9.72
|
9.75
|
9.60
|
9.71
|
9.66
|
9.71
|
193,000
|
|
|
10/17/2024
|
+0.08 / +0.83%
|
9.64
|
9.72
|
9.57
|
9.72
|
9.66
|
9.72
|
123,300
|
|
|
10/16/2024
|
+0.08 / +0.84%
|
9.56
|
9.70
|
9.50
|
9.64
|
9.61
|
9.64
|
242,300
|
|
|
10/15/2024
|
-0.09 / -0.93%
|
9.77
|
9.77
|
9.55
|
9.56
|
9.63
|
9.56
|
313,600
|
|
|
10/14/2024
|
-0.23 / -2.33%
|
9.73
|
9.89
|
9.57
|
9.65
|
9.68
|
9.65
|
334,200
|
|
|
10/11/2024
|
+0.06 / +0.61%
|
9.93
|
9.93
|
9.73
|
9.88
|
9.80
|
9.88
|
182,300
|
|
|
10/10/2024
|
-0.08 / -0.81%
|
9.97
|
9.97
|
9.80
|
9.82
|
9.88
|
9.82
|
502,100
|
|
|
10/9/2024
|
+0.07 / +0.71%
|
9.95
|
9.98
|
9.73
|
9.90
|
9.81
|
9.90
|
709,000
|
|
|
10/8/2024
|
-0.27 / -2.67%
|
10.05
|
10.10
|
9.81
|
9.83
|
9.87
|
9.83
|
321,900
|
|
|
10/7/2024
|
+0.22 / +2.23%
|
9.93
|
10.10
|
9.75
|
10.10
|
9.94
|
10.10
|
311,500
|
|
|
10/4/2024
|
+0.18 / +1.86%
|
9.70
|
9.93
|
9.66
|
9.88
|
9.85
|
9.88
|
412,900
|
|
|
10/3/2024
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.62
|
9.70
|
9.81
|
9.70
|
1,496,600
|
|
|
10/2/2024
|
-0.20 / -1.96%
|
10.10
|
10.15
|
9.96
|
10.00
|
9.99
|
10.00
|
375,700
|
|
|
10/1/2024
|
+0.10 / +0.99%
|
10.00
|
10.35
|
10.00
|
10.20
|
10.16
|
10.20
|
676,300
|
|
|
9/30/2024
|
-0.25 / -2.42%
|
10.35
|
10.35
|
9.91
|
10.10
|
10.06
|
10.10
|
1,110,600
|
|
|
9/27/2024
|
-0.40 / -3.72%
|
10.75
|
10.90
|
10.25
|
10.35
|
10.45
|
10.35
|
2,210,700
|
|
|
9/26/2024
|
-0.20 / -1.83%
|
10.95
|
11.20
|
10.70
|
10.75
|
10.90
|
10.75
|
711,900
|
|
|
9/25/2024
|
+0.15 / +1.39%
|
10.90
|
11.00
|
10.70
|
10.95
|
10.86
|
10.95
|
562,500
|
|
|
9/24/2024
|
+0.05 / +0.47%
|
10.95
|
10.95
|
10.70
|
10.80
|
10.74
|
10.80
|
287,100
|
|
|
9/23/2024
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.70
|
10.75
|
10.84
|
10.75
|
1,504,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|