|
Closing price on 12/17/2020
|
|
Open |
11.00 |
High |
11.50 |
Low |
10.90 |
Volume |
1,115,710 |
Split-adjusted Price |
10.27 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/17/2020
|
+0.30 / +2.73%
|
11.00
|
11.50
|
10.90
|
11.30
|
11.18
|
10.27
|
1,115,710
|
|
12/16/2020
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.99
|
10.00
|
3,029,140
|
|
12/15/2020
|
+0.63 / +6.51%
|
9.72
|
10.30
|
9.72
|
10.30
|
10.22
|
9.36
|
1,465,260
|
|
12/14/2020
|
+0.06 / +0.62%
|
9.61
|
9.79
|
9.60
|
9.67
|
9.70
|
8.79
|
433,760
|
|
12/11/2020
|
+0.11 / +1.16%
|
9.47
|
9.65
|
9.39
|
9.61
|
9.54
|
8.73
|
501,730
|
|
12/10/2020
|
-0.16 / -1.66%
|
9.69
|
9.70
|
9.47
|
9.50
|
9.60
|
8.63
|
345,470
|
|
12/9/2020
|
-0.03 / -0.31%
|
9.73
|
9.73
|
9.62
|
9.66
|
9.68
|
8.78
|
432,580
|
|
12/8/2020
|
+0.19 / +2.00%
|
9.50
|
9.75
|
9.50
|
9.69
|
9.68
|
8.81
|
654,760
|
|
12/7/2020
|
-0.08 / -0.84%
|
9.55
|
9.66
|
9.48
|
9.50
|
9.54
|
8.63
|
561,190
|
|
12/4/2020
|
-0.05 / -0.52%
|
9.60
|
9.69
|
9.57
|
9.58
|
9.60
|
8.71
|
416,790
|
|
12/3/2020
|
+0.03 / +0.31%
|
9.60
|
9.67
|
9.56
|
9.63
|
9.60
|
8.75
|
652,770
|
|
12/2/2020
|
-0.04 / -0.41%
|
9.63
|
9.68
|
9.56
|
9.60
|
9.62
|
8.72
|
667,540
|
|
12/1/2020
|
+0.10 / +1.05%
|
9.36
|
9.65
|
9.33
|
9.64
|
9.54
|
8.76
|
595,780
|
|
11/30/2020
|
+0.28 / +3.02%
|
9.27
|
9.58
|
9.27
|
9.54
|
9.48
|
8.67
|
1,439,680
|
|
11/27/2020
|
-0.04 / -0.43%
|
9.30
|
9.35
|
9.25
|
9.26
|
9.28
|
8.41
|
387,080
|
|
11/26/2020
|
-0.16 / -1.69%
|
9.46
|
9.46
|
9.10
|
9.30
|
9.29
|
8.45
|
232,290
|
|
11/25/2020
|
0.00 / 0.00%
|
9.47
|
9.58
|
9.32
|
9.46
|
9.47
|
8.60
|
677,250
|
|
11/24/2020
|
+0.28 / +3.05%
|
9.18
|
9.48
|
9.18
|
9.46
|
9.36
|
8.60
|
750,370
|
|
11/23/2020
|
+0.28 / +3.15%
|
8.95
|
9.19
|
8.89
|
9.18
|
9.04
|
8.34
|
746,830
|
|
11/20/2020
|
-0.20 / -2.20%
|
9.13
|
9.13
|
8.90
|
8.90
|
8.99
|
8.09
|
263,570
|
|
11/19/2020
|
-0.65 / -6.67%
|
8.81
|
9.10
|
8.81
|
9.10
|
9.00
|
8.27
|
915,890
|
|
11/18/2020
|
+0.05 / +0.52%
|
9.70
|
9.80
|
9.68
|
9.75
|
9.73
|
7.95
|
614,180
|
|
11/17/2020
|
-0.03 / -0.31%
|
9.75
|
9.75
|
9.65
|
9.70
|
9.69
|
7.91
|
672,690
|
|
11/16/2020
|
-0.02 / -0.21%
|
9.80
|
9.80
|
9.73
|
9.73
|
9.76
|
7.94
|
576,910
|
|
11/13/2020
|
0.00 / 0.00%
|
9.75
|
9.79
|
9.72
|
9.75
|
9.76
|
7.95
|
810,000
|
|
11/12/2020
|
+0.12 / +1.25%
|
9.59
|
9.77
|
9.59
|
9.75
|
9.71
|
7.95
|
770,380
|
|
11/11/2020
|
+0.06 / +0.63%
|
9.67
|
9.67
|
9.56
|
9.63
|
9.61
|
7.85
|
137,270
|
|
11/10/2020
|
-0.06 / -0.62%
|
9.69
|
9.70
|
9.57
|
9.57
|
9.63
|
7.80
|
370,500
|
|
11/9/2020
|
+0.17 / +1.80%
|
9.50
|
9.72
|
9.47
|
9.63
|
9.55
|
7.85
|
265,800
|
|
11/6/2020
|
-0.06 / -0.63%
|
9.65
|
9.65
|
9.41
|
9.46
|
9.49
|
7.71
|
337,030
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|