|
Closing price on 11/17/2016
|
|
Open |
5.59 |
High |
5.59 |
Low |
5.50 |
Volume |
2,150 |
Split-adjusted Price |
3.08 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2016
|
+0.17 / +3.15%
|
5.59
|
5.59
|
5.50
|
5.57
|
5.58
|
3.08
|
2,150
|
|
11/16/2016
|
-0.15 / -2.70%
|
5.59
|
5.59
|
5.40
|
5.40
|
5.47
|
2.99
|
39,490
|
|
11/15/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.55
|
5.51
|
3.07
|
55,680
|
|
11/14/2016
|
-0.05 / -0.89%
|
5.56
|
5.59
|
5.52
|
5.55
|
5.55
|
3.07
|
13,520
|
|
11/11/2016
|
+0.01 / +0.18%
|
5.60
|
5.60
|
5.43
|
5.60
|
5.53
|
3.10
|
37,640
|
|
11/10/2016
|
+0.06 / +1.08%
|
5.53
|
5.59
|
5.53
|
5.59
|
5.53
|
3.09
|
15,550
|
|
11/9/2016
|
-0.05 / -0.90%
|
5.58
|
5.58
|
5.52
|
5.53
|
5.57
|
3.06
|
38,950
|
|
11/8/2016
|
-0.02 / -0.36%
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
3.09
|
5,750
|
|
11/7/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.58
|
5.60
|
5.60
|
3.10
|
28,000
|
|
11/4/2016
|
0.00 / 0.00%
|
5.60
|
5.63
|
5.58
|
5.60
|
5.59
|
3.10
|
30,580
|
|
11/3/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.58
|
5.60
|
5.59
|
3.10
|
40,780
|
|
11/2/2016
|
+0.05 / +0.90%
|
5.56
|
5.64
|
5.51
|
5.60
|
5.61
|
3.10
|
92,880
|
|
11/1/2016
|
-0.04 / -0.72%
|
5.59
|
5.60
|
5.55
|
5.55
|
5.56
|
3.07
|
24,630
|
|
10/31/2016
|
+0.01 / +0.18%
|
5.58
|
5.60
|
5.51
|
5.59
|
5.59
|
3.09
|
28,460
|
|
10/28/2016
|
+0.07 / +1.27%
|
5.57
|
5.58
|
5.50
|
5.58
|
5.54
|
3.09
|
57,740
|
|
10/27/2016
|
-0.05 / -0.90%
|
5.57
|
5.57
|
5.51
|
5.51
|
5.54
|
3.05
|
3,100
|
|
10/26/2016
|
-0.03 / -0.54%
|
5.50
|
5.58
|
5.50
|
5.56
|
5.54
|
3.07
|
9,110
|
|
10/25/2016
|
+0.09 / +1.64%
|
5.50
|
5.59
|
5.50
|
5.59
|
5.54
|
3.09
|
42,820
|
|
10/24/2016
|
-0.09 / -1.61%
|
5.51
|
5.62
|
5.50
|
5.50
|
5.60
|
3.04
|
28,570
|
|
10/21/2016
|
0.00 / 0.00%
|
5.55
|
5.59
|
5.53
|
5.59
|
5.57
|
3.09
|
12,550
|
|
10/20/2016
|
0.00 / 0.00%
|
5.50
|
5.59
|
5.50
|
5.59
|
5.52
|
3.09
|
74,120
|
|
10/19/2016
|
-0.01 / -0.18%
|
5.59
|
5.60
|
5.50
|
5.59
|
5.54
|
3.09
|
16,430
|
|
10/18/2016
|
0.00 / 0.00%
|
5.59
|
5.60
|
5.59
|
5.60
|
5.60
|
3.10
|
12,550
|
|
10/17/2016
|
+0.04 / +0.72%
|
5.63
|
5.63
|
5.55
|
5.60
|
5.56
|
3.10
|
6,300
|
|
10/14/2016
|
-0.04 / -0.71%
|
5.59
|
5.64
|
5.56
|
5.56
|
5.59
|
3.07
|
33,060
|
|
10/13/2016
|
+0.05 / +0.90%
|
5.55
|
5.60
|
5.55
|
5.60
|
5.59
|
3.10
|
34,350
|
|
10/12/2016
|
+0.04 / +0.73%
|
5.50
|
5.59
|
5.50
|
5.55
|
5.52
|
3.07
|
12,490
|
|
10/11/2016
|
-0.09 / -1.61%
|
5.59
|
5.63
|
5.50
|
5.51
|
5.50
|
3.05
|
26,530
|
|
10/10/2016
|
-0.05 / -0.88%
|
5.56
|
5.60
|
5.56
|
5.60
|
5.58
|
3.10
|
12,080
|
|
10/7/2016
|
+0.05 / +0.89%
|
5.65
|
5.65
|
5.51
|
5.65
|
5.61
|
3.12
|
5,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|