|
|
Closing price on 12/17/2024
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.05 |
| Volume |
386,400 |
| Split-adjusted Price |
11.20 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2024
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.05
|
11.20
|
11.10
|
11.20
|
386,400
|
|
|
12/16/2024
|
-0.05 / -0.45%
|
11.25
|
11.70
|
11.15
|
11.15
|
11.42
|
11.15
|
1,251,500
|
|
|
12/13/2024
|
+0.05 / +0.45%
|
11.15
|
11.20
|
10.95
|
11.20
|
11.06
|
11.20
|
569,400
|
|
|
12/12/2024
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.15
|
11.23
|
11.15
|
1,147,300
|
|
|
12/11/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.90
|
11.15
|
11.02
|
11.15
|
744,400
|
|
|
12/10/2024
|
+0.15 / +1.36%
|
11.15
|
11.30
|
11.05
|
11.15
|
11.18
|
11.15
|
939,800
|
|
|
12/9/2024
|
+0.70 / +6.80%
|
10.35
|
11.00
|
10.35
|
11.00
|
10.80
|
11.00
|
1,798,100
|
|
|
12/6/2024
|
+0.05 / +0.49%
|
10.30
|
10.45
|
10.25
|
10.30
|
10.32
|
10.30
|
424,000
|
|
|
12/5/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.05
|
10.25
|
10.17
|
10.25
|
485,200
|
|
|
12/4/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.25
|
10.20
|
10.25
|
302,300
|
|
|
12/3/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.23
|
10.25
|
235,300
|
|
|
12/2/2024
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.10
|
10.25
|
10.18
|
10.25
|
263,800
|
|
|
11/29/2024
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.00
|
10.20
|
10.11
|
10.20
|
351,000
|
|
|
11/28/2024
|
-0.05 / -0.49%
|
10.25
|
10.25
|
9.98
|
10.20
|
10.09
|
10.20
|
480,500
|
|
|
11/27/2024
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.00
|
10.25
|
10.13
|
10.25
|
659,600
|
|
|
11/26/2024
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
419,900
|
|
|
11/25/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.25
|
10.30
|
10.32
|
10.30
|
153,700
|
|
|
11/22/2024
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.15
|
10.30
|
10.25
|
10.30
|
225,700
|
|
|
11/21/2024
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.20
|
10.35
|
10.28
|
10.35
|
213,100
|
|
|
11/20/2024
|
+0.32 / +3.21%
|
10.00
|
10.40
|
9.90
|
10.30
|
10.23
|
10.30
|
1,021,800
|
|
|
11/19/2024
|
+0.03 / +0.30%
|
9.95
|
10.15
|
9.90
|
9.98
|
9.98
|
9.98
|
253,000
|
|
|
11/18/2024
|
0.00 / 0.00%
|
9.94
|
9.97
|
9.83
|
9.95
|
9.91
|
9.95
|
498,200
|
|
|
11/15/2024
|
0.00 / 0.00%
|
9.95
|
9.99
|
9.75
|
9.95
|
9.90
|
9.95
|
701,900
|
|
|
11/14/2024
|
-0.02 / -0.20%
|
9.84
|
9.96
|
9.81
|
9.95
|
9.90
|
9.95
|
296,100
|
|
|
11/13/2024
|
0.00 / 0.00%
|
9.95
|
9.98
|
9.77
|
9.97
|
9.88
|
9.97
|
386,600
|
|
|
11/12/2024
|
-0.08 / -0.80%
|
10.05
|
10.05
|
9.86
|
9.97
|
9.91
|
9.97
|
216,600
|
|
|
11/11/2024
|
-0.05 / -0.50%
|
10.15
|
10.15
|
9.86
|
10.05
|
9.93
|
10.05
|
464,100
|
|
|
11/8/2024
|
-0.10 / -0.98%
|
10.25
|
10.25
|
9.95
|
10.10
|
10.01
|
10.10
|
235,000
|
|
|
11/7/2024
|
+0.10 / +0.99%
|
10.10
|
10.25
|
10.00
|
10.20
|
10.18
|
10.20
|
437,100
|
|
|
11/6/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.07
|
10.10
|
189,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|