|
Closing price on 12/7/2017
|
|
| Open |
6.83 |
| High |
6.98 |
| Low |
6.83 |
| Volume |
195,980 |
| Split-adjusted Price |
4.38 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
+0.11 / +1.61%
|
6.83
|
6.98
|
6.83
|
6.94
|
6.87
|
4.38
|
195,980
|
|
|
12/6/2017
|
-0.04 / -0.58%
|
6.95
|
6.95
|
6.81
|
6.83
|
6.84
|
4.31
|
109,970
|
|
|
12/5/2017
|
-0.13 / -1.86%
|
7.00
|
7.00
|
6.81
|
6.87
|
6.89
|
4.33
|
118,070
|
|
|
12/4/2017
|
+0.32 / +4.79%
|
6.67
|
7.00
|
6.67
|
7.00
|
6.84
|
4.42
|
264,080
|
|
|
12/1/2017
|
-0.08 / -1.18%
|
6.75
|
6.90
|
6.68
|
6.68
|
6.75
|
4.21
|
441,000
|
|
|
11/30/2017
|
-0.36 / -5.06%
|
7.14
|
7.14
|
6.76
|
6.76
|
6.82
|
4.26
|
652,690
|
|
|
11/29/2017
|
-1.40 / -16.43%
|
7.60
|
7.60
|
7.00
|
7.12
|
7.23
|
4.49
|
181,810
|
|
|
11/28/2017
|
-0.08 / -0.93%
|
8.60
|
8.66
|
8.45
|
8.52
|
8.58
|
4.71
|
545,940
|
|
|
11/27/2017
|
0.00 / 0.00%
|
8.60
|
8.68
|
8.50
|
8.60
|
8.59
|
4.76
|
877,400
|
|
|
11/24/2017
|
-0.08 / -0.92%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.66
|
4.76
|
308,350
|
|
|
11/23/2017
|
-0.02 / -0.23%
|
8.70
|
8.85
|
8.60
|
8.68
|
8.70
|
4.80
|
349,990
|
|
|
11/22/2017
|
+0.28 / +3.33%
|
8.43
|
8.84
|
8.43
|
8.70
|
8.59
|
4.81
|
511,910
|
|
|
11/21/2017
|
-0.07 / -0.82%
|
8.40
|
8.50
|
8.40
|
8.42
|
8.43
|
4.66
|
159,860
|
|
|
11/20/2017
|
+0.09 / +1.07%
|
8.55
|
8.60
|
8.40
|
8.49
|
8.50
|
4.70
|
307,940
|
|
|
11/17/2017
|
-0.09 / -1.06%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.46
|
4.65
|
71,520
|
|
|
11/16/2017
|
+0.09 / +1.07%
|
8.45
|
8.51
|
8.41
|
8.49
|
8.49
|
4.70
|
232,530
|
|
|
11/15/2017
|
+0.20 / +2.44%
|
8.25
|
8.60
|
8.25
|
8.40
|
8.42
|
4.65
|
102,060
|
|
|
11/14/2017
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.15
|
8.20
|
8.18
|
4.54
|
24,940
|
|
|
11/13/2017
|
+0.10 / +1.23%
|
8.25
|
8.30
|
8.10
|
8.20
|
8.18
|
4.54
|
24,440
|
|
|
11/10/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.13
|
4.48
|
49,790
|
|
|
11/9/2017
|
0.00 / 0.00%
|
8.09
|
8.20
|
8.09
|
8.10
|
8.13
|
4.48
|
66,210
|
|
|
11/8/2017
|
0.00 / 0.00%
|
7.97
|
8.10
|
7.97
|
8.10
|
8.04
|
4.48
|
35,690
|
|
|
11/7/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.03
|
4.48
|
21,550
|
|
|
11/6/2017
|
0.00 / 0.00%
|
7.95
|
8.10
|
7.95
|
8.10
|
8.08
|
4.48
|
30,690
|
|
|
11/3/2017
|
-0.04 / -0.49%
|
8.18
|
8.18
|
7.86
|
8.10
|
7.97
|
4.48
|
18,200
|
|
|
11/2/2017
|
-0.01 / -0.12%
|
8.18
|
8.18
|
7.90
|
8.14
|
8.14
|
4.50
|
6,880
|
|
|
11/1/2017
|
+0.16 / +2.00%
|
8.18
|
8.19
|
8.00
|
8.15
|
8.12
|
4.51
|
7,140
|
|
|
10/31/2017
|
-0.26 / -3.15%
|
8.10
|
8.23
|
7.90
|
7.99
|
7.96
|
4.42
|
22,100
|
|
|
10/30/2017
|
-0.10 / -1.20%
|
8.34
|
8.34
|
8.00
|
8.25
|
8.10
|
4.56
|
25,050
|
|
|
10/27/2017
|
0.00 / 0.00%
|
8.36
|
8.36
|
8.00
|
8.35
|
8.21
|
4.62
|
13,760
|
|
|