|
Closing price on 12/20/2021
|
|
Open |
28.65 |
High |
28.65 |
Low |
27.00 |
Volume |
1,374,500 |
Split-adjusted Price |
26.64 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2021
|
-1.15 / -4.00%
|
28.65
|
28.65
|
27.00
|
27.60
|
27.59
|
26.64
|
1,374,500
|
|
12/17/2021
|
+0.35 / +1.23%
|
29.20
|
29.30
|
28.35
|
28.75
|
28.77
|
27.75
|
1,527,700
|
|
12/16/2021
|
+1.55 / +5.77%
|
26.85
|
28.40
|
26.60
|
28.40
|
27.86
|
27.41
|
2,170,800
|
|
12/15/2021
|
-0.70 / -2.54%
|
27.40
|
27.70
|
26.50
|
26.85
|
27.06
|
25.91
|
857,700
|
|
12/14/2021
|
+0.65 / +2.42%
|
27.30
|
28.50
|
27.00
|
27.55
|
27.67
|
26.59
|
871,700
|
|
12/13/2021
|
+1.75 / +6.96%
|
25.30
|
26.90
|
25.30
|
26.90
|
26.61
|
25.96
|
762,300
|
|
12/10/2021
|
+0.05 / +0.20%
|
25.20
|
25.60
|
25.10
|
25.15
|
25.27
|
24.27
|
403,600
|
|
12/9/2021
|
+0.40 / +1.62%
|
24.70
|
25.40
|
24.60
|
25.10
|
25.01
|
24.23
|
454,100
|
|
12/8/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
24.70
|
24.73
|
23.84
|
3,600,900
|
|
12/7/2021
|
+0.70 / +2.92%
|
24.10
|
25.00
|
23.85
|
24.70
|
24.41
|
23.84
|
1,005,700
|
|
12/6/2021
|
-1.80 / -6.98%
|
25.80
|
26.50
|
24.00
|
24.00
|
24.98
|
23.16
|
1,351,500
|
|
12/3/2021
|
-1.00 / -3.73%
|
27.10
|
27.40
|
25.55
|
25.80
|
26.45
|
24.90
|
957,300
|
|
12/2/2021
|
-0.85 / -3.07%
|
27.65
|
27.65
|
26.75
|
26.80
|
27.17
|
25.87
|
711,700
|
|
12/1/2021
|
-0.35 / -1.25%
|
28.50
|
28.50
|
27.65
|
27.65
|
28.03
|
26.69
|
1,314,400
|
|
11/30/2021
|
+0.80 / +2.94%
|
27.80
|
28.50
|
27.20
|
28.00
|
28.00
|
27.02
|
1,089,200
|
|
11/29/2021
|
+0.60 / +2.26%
|
26.25
|
27.50
|
25.50
|
27.20
|
26.40
|
26.25
|
897,300
|
|
11/26/2021
|
-0.40 / -1.48%
|
26.90
|
27.80
|
26.00
|
26.60
|
26.91
|
25.67
|
736,900
|
|
11/25/2021
|
+0.90 / +3.45%
|
26.00
|
27.30
|
26.00
|
27.00
|
26.74
|
26.06
|
632,900
|
|
11/24/2021
|
-0.10 / -0.38%
|
27.60
|
27.60
|
26.05
|
26.10
|
26.52
|
25.19
|
363,900
|
|
11/23/2021
|
+1.05 / +4.17%
|
24.30
|
26.20
|
24.10
|
26.20
|
25.15
|
25.29
|
1,446,700
|
|
11/22/2021
|
-1.85 / -6.85%
|
26.50
|
27.60
|
25.15
|
25.15
|
26.13
|
24.27
|
1,578,300
|
|
11/19/2021
|
-1.95 / -6.74%
|
29.00
|
29.50
|
26.95
|
27.00
|
28.21
|
26.06
|
4,607,900
|
|
11/18/2021
|
+0.15 / +0.52%
|
28.70
|
29.75
|
27.90
|
28.95
|
28.94
|
27.94
|
1,157,200
|
|
11/17/2021
|
-0.10 / -0.35%
|
28.90
|
29.70
|
28.80
|
28.80
|
29.07
|
27.80
|
1,423,500
|
|
11/16/2021
|
-1.40 / -4.62%
|
29.90
|
30.00
|
28.80
|
28.90
|
29.29
|
27.89
|
2,278,900
|
|
11/15/2021
|
-0.50 / -1.62%
|
30.95
|
31.00
|
29.00
|
30.30
|
30.06
|
29.24
|
2,119,400
|
|
11/12/2021
|
-0.35 / -1.12%
|
32.00
|
32.00
|
30.50
|
30.80
|
31.01
|
29.73
|
648,100
|
|
11/11/2021
|
+1.00 / +3.32%
|
30.50
|
31.50
|
30.35
|
31.15
|
30.96
|
30.07
|
1,534,300
|
|
11/10/2021
|
+1.05 / +3.61%
|
28.95
|
30.50
|
28.60
|
30.15
|
29.75
|
29.10
|
983,100
|
|
11/9/2021
|
-0.70 / -2.35%
|
29.70
|
29.70
|
29.00
|
29.10
|
29.24
|
28.09
|
963,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|