|
|
Closing price on 11/14/2023
|
|
| Open |
9.98 |
| High |
9.98 |
| Low |
9.70 |
| Volume |
211,800 |
| Split-adjusted Price |
9.71 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2023
|
+0.01 / +0.10%
|
9.98
|
9.98
|
9.70
|
9.71
|
9.78
|
9.71
|
211,800
|
|
|
11/13/2023
|
-0.16 / -1.62%
|
9.71
|
9.90
|
9.64
|
9.70
|
9.75
|
9.70
|
350,200
|
|
|
11/10/2023
|
0.00 / 0.00%
|
9.77
|
10.10
|
9.71
|
9.86
|
9.90
|
9.86
|
469,100
|
|
|
11/9/2023
|
+0.22 / +2.28%
|
9.74
|
10.20
|
9.60
|
9.86
|
9.85
|
9.86
|
561,500
|
|
|
11/8/2023
|
+0.63 / +6.99%
|
9.00
|
9.64
|
9.00
|
9.64
|
9.45
|
9.64
|
497,900
|
|
|
11/7/2023
|
-0.03 / -0.33%
|
9.04
|
9.14
|
9.00
|
9.01
|
9.04
|
9.01
|
151,000
|
|
|
11/6/2023
|
-0.08 / -0.88%
|
9.25
|
9.25
|
9.00
|
9.04
|
9.07
|
9.04
|
215,600
|
|
|
11/3/2023
|
+0.02 / +0.22%
|
9.30
|
9.30
|
9.01
|
9.12
|
9.12
|
9.12
|
240,400
|
|
|
11/2/2023
|
+0.59 / +6.93%
|
8.61
|
9.10
|
8.61
|
9.10
|
8.89
|
9.10
|
473,500
|
|
|
11/1/2023
|
+0.15 / +1.79%
|
8.40
|
8.56
|
8.14
|
8.51
|
8.39
|
8.51
|
333,000
|
|
|
10/31/2023
|
-0.62 / -6.90%
|
9.10
|
9.56
|
8.36
|
8.36
|
8.89
|
8.36
|
603,900
|
|
|
10/30/2023
|
-0.67 / -6.94%
|
9.65
|
9.89
|
8.98
|
8.98
|
9.36
|
8.98
|
438,600
|
|
|
10/27/2023
|
+0.21 / +2.22%
|
9.44
|
9.68
|
9.01
|
9.65
|
9.37
|
9.65
|
539,100
|
|
|
10/26/2023
|
-0.71 / -7.00%
|
10.15
|
10.15
|
9.44
|
9.44
|
9.59
|
9.44
|
732,300
|
|
|
10/25/2023
|
+0.62 / +6.51%
|
9.52
|
10.15
|
9.52
|
10.15
|
10.09
|
10.15
|
848,500
|
|
|
10/24/2023
|
+0.08 / +0.85%
|
9.45
|
9.65
|
9.41
|
9.53
|
9.51
|
9.53
|
169,800
|
|
|
10/23/2023
|
-0.15 / -1.56%
|
9.58
|
9.60
|
9.40
|
9.45
|
9.51
|
9.45
|
237,600
|
|
|
10/20/2023
|
+0.62 / +6.90%
|
9.00
|
9.60
|
8.80
|
9.60
|
9.09
|
9.60
|
228,500
|
|
|
10/19/2023
|
-0.16 / -1.75%
|
9.14
|
9.14
|
8.80
|
8.98
|
8.90
|
8.98
|
182,100
|
|
|
10/18/2023
|
-0.06 / -0.65%
|
9.26
|
9.26
|
8.56
|
9.14
|
8.95
|
9.14
|
564,600
|
|
|
10/17/2023
|
-0.29 / -3.06%
|
9.45
|
9.59
|
9.20
|
9.20
|
9.41
|
9.20
|
181,200
|
|
|
10/16/2023
|
-0.13 / -1.35%
|
9.63
|
9.68
|
9.45
|
9.49
|
9.56
|
9.49
|
151,600
|
|
|
10/13/2023
|
+0.02 / +0.21%
|
9.45
|
9.63
|
9.42
|
9.62
|
9.52
|
9.62
|
119,400
|
|
|
10/12/2023
|
-0.05 / -0.52%
|
9.80
|
9.80
|
9.58
|
9.60
|
9.64
|
9.60
|
285,500
|
|
|
10/11/2023
|
+0.20 / +2.12%
|
9.90
|
9.90
|
9.50
|
9.65
|
9.62
|
9.65
|
223,600
|
|
|
10/10/2023
|
+0.19 / +2.05%
|
9.40
|
9.48
|
9.30
|
9.45
|
9.43
|
9.45
|
228,500
|
|
|
10/9/2023
|
+0.06 / +0.65%
|
9.20
|
9.27
|
9.10
|
9.26
|
9.20
|
9.26
|
182,200
|
|
|
10/6/2023
|
+0.15 / +1.66%
|
9.05
|
9.27
|
9.05
|
9.20
|
9.12
|
9.20
|
296,000
|
|
|
10/5/2023
|
-0.45 / -4.74%
|
9.50
|
9.57
|
8.97
|
9.05
|
9.35
|
9.05
|
303,500
|
|
|
10/4/2023
|
0.00 / 0.00%
|
8.90
|
9.55
|
8.90
|
9.50
|
9.44
|
9.50
|
281,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|