|
|
Closing price on 11/13/2018
|
|
| Open |
7.15 |
| High |
7.30 |
| Low |
7.15 |
| Volume |
18,130 |
| Split-adjusted Price |
5.20 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2018
|
-0.10 / -1.37%
|
7.15
|
7.30
|
7.15
|
7.20
|
7.28
|
5.20
|
18,130
|
|
|
11/12/2018
|
-0.05 / -0.68%
|
7.32
|
7.35
|
7.10
|
7.30
|
7.22
|
5.27
|
84,470
|
|
|
11/9/2018
|
0.00 / 0.00%
|
7.35
|
7.35
|
7.33
|
7.35
|
7.34
|
5.31
|
9,950
|
|
|
11/8/2018
|
+0.05 / +0.68%
|
7.42
|
7.42
|
7.30
|
7.35
|
7.31
|
5.31
|
37,880
|
|
|
11/7/2018
|
-0.10 / -1.35%
|
7.39
|
7.39
|
7.30
|
7.30
|
7.31
|
5.27
|
106,520
|
|
|
11/6/2018
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.36
|
7.40
|
7.39
|
5.35
|
22,940
|
|
|
11/5/2018
|
+0.03 / +0.41%
|
7.40
|
7.40
|
7.35
|
7.40
|
7.38
|
5.35
|
30,630
|
|
|
11/2/2018
|
-0.03 / -0.41%
|
7.40
|
7.40
|
7.10
|
7.37
|
7.31
|
5.32
|
70,610
|
|
|
11/1/2018
|
-0.05 / -0.67%
|
7.44
|
7.44
|
7.31
|
7.40
|
7.39
|
5.35
|
52,220
|
|
|
10/31/2018
|
0.00 / 0.00%
|
7.55
|
7.55
|
7.33
|
7.45
|
7.42
|
5.38
|
1,003,930
|
|
|
10/30/2018
|
-0.05 / -0.67%
|
7.50
|
7.52
|
7.27
|
7.45
|
7.46
|
5.38
|
40,740
|
|
|
10/29/2018
|
-0.08 / -1.06%
|
7.60
|
7.60
|
7.47
|
7.50
|
7.54
|
5.42
|
100,450
|
|
|
10/26/2018
|
+0.09 / +1.05%
|
8.68
|
8.80
|
8.58
|
8.68
|
8.63
|
5.48
|
1,109,280
|
|
|
10/25/2018
|
-0.11 / -1.26%
|
8.61
|
8.69
|
8.40
|
8.59
|
8.58
|
5.42
|
115,530
|
|
|
10/24/2018
|
+0.07 / +0.81%
|
8.61
|
8.70
|
8.55
|
8.70
|
8.61
|
5.49
|
203,220
|
|
|
10/23/2018
|
-0.48 / -5.27%
|
8.90
|
8.90
|
8.56
|
8.63
|
8.70
|
5.44
|
434,440
|
|
|
10/22/2018
|
+0.01 / +0.11%
|
9.15
|
9.15
|
9.05
|
9.11
|
9.11
|
5.75
|
140,410
|
|
|
10/19/2018
|
-0.05 / -0.55%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.16
|
5.74
|
105,510
|
|
|
10/18/2018
|
+0.01 / +0.11%
|
9.19
|
9.27
|
9.15
|
9.15
|
9.20
|
5.77
|
397,480
|
|
|
10/17/2018
|
-0.01 / -0.11%
|
9.18
|
9.18
|
9.10
|
9.14
|
9.12
|
5.77
|
120,190
|
|
|
10/16/2018
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.06
|
9.15
|
9.12
|
5.77
|
88,590
|
|
|
10/15/2018
|
+0.45 / +5.17%
|
9.10
|
9.20
|
9.00
|
9.15
|
9.14
|
5.77
|
169,340
|
|
|
10/12/2018
|
+0.17 / +1.99%
|
8.42
|
8.70
|
8.41
|
8.70
|
8.57
|
5.49
|
80,730
|
|
|
10/11/2018
|
-0.32 / -3.62%
|
8.82
|
8.82
|
8.40
|
8.53
|
8.52
|
5.38
|
192,100
|
|
|
10/10/2018
|
0.00 / 0.00%
|
8.86
|
8.88
|
8.83
|
8.85
|
8.84
|
5.58
|
48,760
|
|
|
10/9/2018
|
-0.05 / -0.56%
|
8.88
|
8.92
|
8.85
|
8.85
|
8.89
|
5.58
|
43,200
|
|
|
10/8/2018
|
+0.04 / +0.45%
|
8.85
|
8.91
|
8.85
|
8.90
|
8.88
|
5.61
|
74,740
|
|
|
10/5/2018
|
-0.08 / -0.89%
|
8.90
|
8.96
|
8.80
|
8.86
|
8.84
|
5.59
|
145,270
|
|
|
10/4/2018
|
+0.09 / +1.02%
|
8.85
|
8.97
|
8.82
|
8.94
|
8.87
|
5.64
|
21,430
|
|
|
10/3/2018
|
-0.11 / -1.23%
|
8.96
|
9.02
|
8.85
|
8.85
|
8.91
|
5.58
|
69,440
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|