|
Closing price on 11/28/2017
|
|
| Open |
8.60 |
| High |
8.66 |
| Low |
8.45 |
| Volume |
545,940 |
| Split-adjusted Price |
4.71 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
-0.08 / -0.93%
|
8.60
|
8.66
|
8.45
|
8.52
|
8.58
|
4.71
|
545,940
|
|
|
11/27/2017
|
0.00 / 0.00%
|
8.60
|
8.68
|
8.50
|
8.60
|
8.59
|
4.76
|
877,400
|
|
|
11/24/2017
|
-0.08 / -0.92%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.66
|
4.76
|
308,350
|
|
|
11/23/2017
|
-0.02 / -0.23%
|
8.70
|
8.85
|
8.60
|
8.68
|
8.70
|
4.80
|
349,990
|
|
|
11/22/2017
|
+0.28 / +3.33%
|
8.43
|
8.84
|
8.43
|
8.70
|
8.59
|
4.81
|
511,910
|
|
|
11/21/2017
|
-0.07 / -0.82%
|
8.40
|
8.50
|
8.40
|
8.42
|
8.43
|
4.66
|
159,860
|
|
|
11/20/2017
|
+0.09 / +1.07%
|
8.55
|
8.60
|
8.40
|
8.49
|
8.50
|
4.70
|
307,940
|
|
|
11/17/2017
|
-0.09 / -1.06%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.46
|
4.65
|
71,520
|
|
|
11/16/2017
|
+0.09 / +1.07%
|
8.45
|
8.51
|
8.41
|
8.49
|
8.49
|
4.70
|
232,530
|
|
|
11/15/2017
|
+0.20 / +2.44%
|
8.25
|
8.60
|
8.25
|
8.40
|
8.42
|
4.65
|
102,060
|
|
|
11/14/2017
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.15
|
8.20
|
8.18
|
4.54
|
24,940
|
|
|
11/13/2017
|
+0.10 / +1.23%
|
8.25
|
8.30
|
8.10
|
8.20
|
8.18
|
4.54
|
24,440
|
|
|
11/10/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.13
|
4.48
|
49,790
|
|
|
11/9/2017
|
0.00 / 0.00%
|
8.09
|
8.20
|
8.09
|
8.10
|
8.13
|
4.48
|
66,210
|
|
|
11/8/2017
|
0.00 / 0.00%
|
7.97
|
8.10
|
7.97
|
8.10
|
8.04
|
4.48
|
35,690
|
|
|
11/7/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.03
|
4.48
|
21,550
|
|
|
11/6/2017
|
0.00 / 0.00%
|
7.95
|
8.10
|
7.95
|
8.10
|
8.08
|
4.48
|
30,690
|
|
|
11/3/2017
|
-0.04 / -0.49%
|
8.18
|
8.18
|
7.86
|
8.10
|
7.97
|
4.48
|
18,200
|
|
|
11/2/2017
|
-0.01 / -0.12%
|
8.18
|
8.18
|
7.90
|
8.14
|
8.14
|
4.50
|
6,880
|
|
|
11/1/2017
|
+0.16 / +2.00%
|
8.18
|
8.19
|
8.00
|
8.15
|
8.12
|
4.51
|
7,140
|
|
|
10/31/2017
|
-0.26 / -3.15%
|
8.10
|
8.23
|
7.90
|
7.99
|
7.96
|
4.42
|
22,100
|
|
|
10/30/2017
|
-0.10 / -1.20%
|
8.34
|
8.34
|
8.00
|
8.25
|
8.10
|
4.56
|
25,050
|
|
|
10/27/2017
|
0.00 / 0.00%
|
8.36
|
8.36
|
8.00
|
8.35
|
8.21
|
4.62
|
13,760
|
|
|
10/26/2017
|
-0.05 / -0.60%
|
8.40
|
8.40
|
7.82
|
8.35
|
8.08
|
4.62
|
54,100
|
|
|
10/25/2017
|
-0.02 / -0.24%
|
8.42
|
8.46
|
8.39
|
8.40
|
8.42
|
4.65
|
78,010
|
|
|
10/24/2017
|
+0.14 / +1.69%
|
8.28
|
8.49
|
8.25
|
8.42
|
8.38
|
4.66
|
86,680
|
|
|
10/23/2017
|
+0.29 / +3.63%
|
8.05
|
8.49
|
8.05
|
8.28
|
8.29
|
4.58
|
342,100
|
|
|
10/20/2017
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.96
|
7.99
|
8.00
|
4.42
|
191,530
|
|
|
10/19/2017
|
+0.01 / +0.13%
|
7.91
|
8.00
|
7.90
|
8.00
|
7.95
|
4.42
|
179,680
|
|
|
10/18/2017
|
0.00 / 0.00%
|
7.99
|
8.00
|
7.90
|
7.99
|
7.96
|
4.42
|
165,900
|
|
|