|
Closing price on 11/27/2023
|
|
Open |
10.05 |
High |
10.05 |
Low |
9.70 |
Volume |
171,500 |
Split-adjusted Price |
9.76 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/27/2023
|
-0.23 / -2.30%
|
10.05
|
10.05
|
9.70
|
9.76
|
9.83
|
9.76
|
171,500
|
|
11/24/2023
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.63
|
9.99
|
9.80
|
9.99
|
449,200
|
|
11/23/2023
|
-0.25 / -2.44%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.26
|
10.00
|
497,500
|
|
11/22/2023
|
+0.15 / +1.49%
|
10.25
|
10.35
|
10.00
|
10.25
|
10.19
|
10.25
|
452,100
|
|
11/21/2023
|
+0.26 / +2.64%
|
9.90
|
10.15
|
9.87
|
10.10
|
9.98
|
10.10
|
407,600
|
|
11/20/2023
|
-0.01 / -0.10%
|
9.60
|
9.90
|
9.60
|
9.84
|
9.82
|
9.84
|
284,200
|
|
11/17/2023
|
-0.14 / -1.40%
|
10.10
|
10.35
|
9.85
|
9.85
|
10.08
|
9.85
|
609,300
|
|
11/16/2023
|
+0.19 / +1.94%
|
9.80
|
9.99
|
9.80
|
9.99
|
9.91
|
9.99
|
214,100
|
|
11/15/2023
|
+0.09 / +0.93%
|
9.90
|
10.15
|
9.80
|
9.80
|
9.95
|
9.80
|
398,600
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
5,123,600
|
6.90
|
-9.21%
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|