|
Closing price on 11/7/2017
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
21,550 |
| Split-adjusted Price |
4.48 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2017
|
0.00 / 0.00%
|
7.90
|
7.99
|
7.90
|
7.99
|
7.95
|
4.42
|
153,620
|
|
|
10/16/2017
|
+0.04 / +0.50%
|
8.00
|
8.00
|
7.90
|
7.99
|
7.93
|
4.42
|
190,480
|
|
|
10/13/2017
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.91
|
7.95
|
7.97
|
4.40
|
150,800
|
|
|
10/12/2017
|
0.00 / 0.00%
|
7.95
|
7.96
|
7.90
|
7.95
|
7.92
|
4.40
|
238,740
|
|
|
10/11/2017
|
-0.05 / -0.63%
|
8.00
|
8.00
|
7.95
|
7.95
|
7.95
|
4.40
|
158,890
|
|
|
10/10/2017
|
+0.01 / +0.13%
|
8.00
|
8.00
|
7.93
|
8.00
|
7.95
|
4.42
|
227,130
|
|
|
10/9/2017
|
+0.04 / +0.50%
|
7.95
|
7.99
|
7.92
|
7.99
|
7.94
|
4.42
|
169,620
|
|
|
10/6/2017
|
0.00 / 0.00%
|
7.85
|
7.97
|
7.85
|
7.95
|
7.88
|
4.40
|
178,250
|
|
|
10/5/2017
|
-0.04 / -0.50%
|
7.88
|
7.98
|
7.87
|
7.95
|
7.89
|
4.40
|
154,000
|
|
|
10/4/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.99
|
7.99
|
8.00
|
4.42
|
135,260
|
|
|
10/3/2017
|
0.00 / 0.00%
|
7.99
|
8.04
|
7.95
|
7.99
|
7.95
|
4.42
|
199,870
|
|
|
10/2/2017
|
+0.06 / +0.76%
|
7.99
|
7.99
|
7.94
|
7.99
|
7.97
|
4.42
|
169,390
|
|
|
9/29/2017
|
-0.04 / -0.50%
|
7.99
|
8.00
|
7.91
|
7.93
|
7.94
|
4.39
|
161,210
|
|
|
9/28/2017
|
+0.01 / +0.13%
|
7.89
|
7.99
|
7.89
|
7.97
|
7.93
|
4.41
|
169,540
|
|
|
9/27/2017
|
+0.07 / +0.89%
|
7.88
|
7.99
|
7.87
|
7.96
|
7.91
|
4.40
|
182,660
|
|
|