|
|
Closing price on 11/26/2019
|
|
| Open |
8.45 |
| High |
8.45 |
| Low |
8.40 |
| Volume |
80,690 |
| Split-adjusted Price |
6.87 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2019
|
-0.03 / -0.36%
|
8.45
|
8.45
|
8.40
|
8.42
|
8.43
|
6.87
|
80,690
|
|
|
11/25/2019
|
-0.05 / -0.59%
|
8.50
|
8.50
|
8.25
|
8.45
|
8.42
|
6.89
|
76,750
|
|
|
11/22/2019
|
-0.06 / -0.70%
|
8.63
|
8.63
|
8.48
|
8.50
|
8.52
|
6.93
|
105,820
|
|
|
11/21/2019
|
-0.03 / -0.35%
|
8.60
|
8.75
|
8.54
|
8.56
|
8.58
|
6.98
|
85,430
|
|
|
11/20/2019
|
-0.01 / -0.12%
|
8.60
|
8.65
|
8.58
|
8.59
|
8.59
|
7.01
|
72,500
|
|
|
11/19/2019
|
+0.04 / +0.47%
|
8.60
|
8.82
|
8.55
|
8.60
|
8.58
|
7.01
|
142,630
|
|
|
11/18/2019
|
-0.06 / -0.70%
|
8.62
|
8.70
|
8.56
|
8.56
|
8.60
|
6.98
|
56,250
|
|
|
11/15/2019
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.60
|
8.62
|
8.70
|
7.03
|
62,520
|
|
|
11/14/2019
|
-0.12 / -1.36%
|
8.90
|
8.90
|
8.72
|
8.72
|
8.74
|
7.11
|
14,870
|
|
|
11/13/2019
|
0.00 / 0.00%
|
8.84
|
8.98
|
8.80
|
8.84
|
8.83
|
7.21
|
143,960
|
|
|
11/12/2019
|
+0.27 / +3.15%
|
8.55
|
8.84
|
8.55
|
8.84
|
8.71
|
7.21
|
147,050
|
|
|
11/11/2019
|
0.00 / 0.00%
|
8.52
|
8.58
|
8.52
|
8.57
|
8.56
|
6.99
|
47,480
|
|
|
11/8/2019
|
-0.01 / -0.12%
|
8.55
|
8.60
|
8.53
|
8.57
|
8.55
|
6.99
|
81,620
|
|
|
11/7/2019
|
0.00 / 0.00%
|
8.55
|
8.60
|
8.55
|
8.58
|
8.55
|
7.00
|
80,570
|
|
|
11/6/2019
|
0.00 / 0.00%
|
8.55
|
8.64
|
8.55
|
8.58
|
8.60
|
7.00
|
49,740
|
|
|
11/5/2019
|
-0.11 / -1.27%
|
8.69
|
8.69
|
8.57
|
8.58
|
8.61
|
7.00
|
72,620
|
|
|
11/4/2019
|
-0.01 / -0.11%
|
8.70
|
8.70
|
8.57
|
8.69
|
8.61
|
7.09
|
115,280
|
|
|
11/1/2019
|
+0.05 / +0.58%
|
8.52
|
8.70
|
8.52
|
8.70
|
8.68
|
7.10
|
120,530
|
|
|
10/31/2019
|
+0.10 / +1.17%
|
8.86
|
8.86
|
8.56
|
8.65
|
8.61
|
7.05
|
36,470
|
|
|
10/30/2019
|
-0.09 / -1.04%
|
8.55
|
8.65
|
8.55
|
8.55
|
8.61
|
6.97
|
94,130
|
|
|
10/29/2019
|
-0.01 / -0.12%
|
8.65
|
8.70
|
8.52
|
8.64
|
8.63
|
7.05
|
192,460
|
|
|
10/28/2019
|
-0.05 / -0.57%
|
8.63
|
8.70
|
8.61
|
8.65
|
8.65
|
7.05
|
128,970
|
|
|
10/25/2019
|
-0.05 / -0.57%
|
8.65
|
8.80
|
8.65
|
8.70
|
8.72
|
7.10
|
87,360
|
|
|
10/24/2019
|
+0.03 / +0.34%
|
8.72
|
8.79
|
8.70
|
8.75
|
8.72
|
7.14
|
67,870
|
|
|
10/23/2019
|
-0.18 / -2.02%
|
8.80
|
8.90
|
8.70
|
8.72
|
8.79
|
7.11
|
239,130
|
|
|
10/22/2019
|
-0.18 / -1.98%
|
9.08
|
9.08
|
8.87
|
8.90
|
8.96
|
7.26
|
102,960
|
|
|
10/21/2019
|
+0.19 / +2.14%
|
8.80
|
9.20
|
8.80
|
9.08
|
9.06
|
7.40
|
51,790
|
|
|
10/18/2019
|
-0.05 / -0.56%
|
8.90
|
9.05
|
8.80
|
8.89
|
8.92
|
7.25
|
126,280
|
|
|
10/17/2019
|
-0.06 / -0.67%
|
8.91
|
9.08
|
8.91
|
8.94
|
9.01
|
7.29
|
49,850
|
|
|
10/16/2019
|
-0.12 / -1.32%
|
9.00
|
9.13
|
9.00
|
9.00
|
9.03
|
7.34
|
81,620
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|