|
|
Closing price on 12/30/2020
|
|
| Open |
15.10 |
| High |
16.00 |
| Low |
14.90 |
| Volume |
1,750,390 |
| Split-adjusted Price |
13.95 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2020
|
+0.15 / +0.99%
|
15.10
|
16.00
|
14.90
|
15.35
|
15.48
|
13.95
|
1,750,390
|
|
|
12/29/2020
|
-0.40 / -2.56%
|
15.60
|
15.70
|
14.90
|
15.20
|
15.29
|
13.81
|
1,901,160
|
|
|
12/28/2020
|
+0.65 / +4.35%
|
15.80
|
15.95
|
15.20
|
15.60
|
15.78
|
14.18
|
1,872,500
|
|
|
12/25/2020
|
+0.95 / +6.79%
|
14.40
|
14.95
|
14.30
|
14.95
|
14.84
|
13.59
|
1,919,060
|
|
|
12/24/2020
|
+0.20 / +1.45%
|
14.10
|
14.30
|
12.85
|
14.00
|
13.80
|
12.72
|
1,755,680
|
|
|
12/23/2020
|
+0.90 / +6.98%
|
13.50
|
13.80
|
13.20
|
13.80
|
13.66
|
12.54
|
2,582,710
|
|
|
12/22/2020
|
+0.80 / +6.61%
|
12.60
|
12.90
|
12.30
|
12.90
|
12.90
|
11.72
|
1,208,370
|
|
|
12/21/2020
|
+0.75 / +6.61%
|
11.35
|
12.10
|
11.20
|
12.10
|
11.84
|
11.00
|
1,530,830
|
|
|
12/18/2020
|
+0.05 / +0.44%
|
11.30
|
11.50
|
10.85
|
11.35
|
11.22
|
10.31
|
1,799,760
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
396,500
|
5.50
|
-3.51%
|
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|