|
Closing price on 12/23/2019
|
|
| Open |
8.16 |
| High |
8.40 |
| Low |
8.15 |
| Volume |
120,450 |
| Split-adjusted Price |
6.32 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2019
|
+0.25 / +3.07%
|
8.16
|
8.40
|
8.15
|
8.40
|
8.34
|
6.32
|
120,450
|
|
|
12/20/2019
|
-0.15 / -1.81%
|
8.30
|
8.30
|
8.15
|
8.15
|
8.19
|
6.13
|
61,920
|
|
|
12/19/2019
|
+0.02 / +0.24%
|
8.25
|
8.30
|
8.17
|
8.30
|
8.20
|
6.25
|
62,060
|
|
|
12/18/2019
|
+0.03 / +0.36%
|
8.18
|
8.32
|
8.18
|
8.28
|
8.29
|
6.23
|
50,660
|
|
|
12/17/2019
|
0.00 / 0.00%
|
8.25
|
8.40
|
8.14
|
8.25
|
8.18
|
6.21
|
132,840
|
|
|
12/16/2019
|
+0.10 / +1.23%
|
8.10
|
8.25
|
8.10
|
8.25
|
8.14
|
6.21
|
169,710
|
|
|
12/13/2019
|
+0.02 / +0.25%
|
8.16
|
8.19
|
8.14
|
8.15
|
8.15
|
6.13
|
15,460
|
|
|
12/12/2019
|
-0.07 / -0.85%
|
8.15
|
8.23
|
8.13
|
8.13
|
8.15
|
6.12
|
25,140
|
|
|
12/11/2019
|
0.00 / 0.00%
|
8.15
|
8.28
|
8.10
|
8.20
|
8.13
|
6.17
|
54,020
|
|
|
12/10/2019
|
+0.05 / +0.61%
|
8.16
|
8.23
|
8.14
|
8.20
|
8.14
|
6.17
|
44,220
|
|
|
12/9/2019
|
-0.11 / -1.33%
|
8.30
|
8.30
|
8.15
|
8.15
|
8.17
|
6.13
|
41,480
|
|
|
12/6/2019
|
+0.04 / +0.49%
|
8.22
|
8.26
|
8.22
|
8.26
|
8.24
|
6.22
|
29,860
|
|
|
12/5/2019
|
0.00 / 0.00%
|
8.22
|
8.28
|
8.21
|
8.22
|
8.21
|
6.19
|
48,210
|
|
|
12/4/2019
|
0.00 / 0.00%
|
8.15
|
8.29
|
8.15
|
8.22
|
8.17
|
6.19
|
11,260
|
|
|
12/3/2019
|
-0.08 / -0.96%
|
8.22
|
8.29
|
8.22
|
8.22
|
8.26
|
6.19
|
8,600
|
|
|
12/2/2019
|
-0.05 / -0.60%
|
8.35
|
8.35
|
8.15
|
8.30
|
8.27
|
6.25
|
45,490
|
|
|
11/29/2019
|
-0.06 / -0.71%
|
8.35
|
8.40
|
8.35
|
8.35
|
8.37
|
6.28
|
37,520
|
|
|
11/28/2019
|
0.00 / 0.00%
|
8.32
|
8.44
|
8.32
|
8.41
|
8.35
|
6.33
|
7,900
|
|
|
11/27/2019
|
-0.01 / -0.12%
|
8.32
|
8.42
|
8.32
|
8.41
|
8.39
|
6.33
|
29,560
|
|
|
11/26/2019
|
-0.03 / -0.36%
|
8.45
|
8.45
|
8.40
|
8.42
|
8.43
|
6.34
|
80,690
|
|
|
11/25/2019
|
-0.05 / -0.59%
|
8.50
|
8.50
|
8.25
|
8.45
|
8.42
|
6.36
|
76,750
|
|
|
11/22/2019
|
-0.06 / -0.70%
|
8.63
|
8.63
|
8.48
|
8.50
|
8.52
|
6.40
|
105,820
|
|
|
11/21/2019
|
-0.03 / -0.35%
|
8.60
|
8.75
|
8.54
|
8.56
|
8.58
|
6.44
|
85,430
|
|
|
11/20/2019
|
-0.01 / -0.12%
|
8.60
|
8.65
|
8.58
|
8.59
|
8.59
|
6.46
|
72,500
|
|
|
11/19/2019
|
+0.04 / +0.47%
|
8.60
|
8.82
|
8.55
|
8.60
|
8.58
|
6.47
|
142,630
|
|
|
11/18/2019
|
-0.06 / -0.70%
|
8.62
|
8.70
|
8.56
|
8.56
|
8.60
|
6.44
|
56,250
|
|
|
11/15/2019
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.60
|
8.62
|
8.70
|
6.49
|
62,520
|
|
|
11/14/2019
|
-0.12 / -1.36%
|
8.90
|
8.90
|
8.72
|
8.72
|
8.74
|
6.56
|
14,870
|
|
|
11/13/2019
|
0.00 / 0.00%
|
8.84
|
8.98
|
8.80
|
8.84
|
8.83
|
6.65
|
143,960
|
|
|
11/12/2019
|
+0.27 / +3.15%
|
8.55
|
8.84
|
8.55
|
8.84
|
8.71
|
6.65
|
147,050
|
|
|