|
|
Closing price on 12/7/2020
|
|
| Open |
9.55 |
| High |
9.66 |
| Low |
9.48 |
| Volume |
561,190 |
| Split-adjusted Price |
8.63 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2020
|
+0.05 / +0.52%
|
9.70
|
9.80
|
9.68
|
9.75
|
9.73
|
7.95
|
614,180
|
|
|
11/17/2020
|
-0.03 / -0.31%
|
9.75
|
9.75
|
9.65
|
9.70
|
9.69
|
7.91
|
672,690
|
|
|
11/16/2020
|
-0.02 / -0.21%
|
9.80
|
9.80
|
9.73
|
9.73
|
9.76
|
7.94
|
576,910
|
|
|
11/13/2020
|
0.00 / 0.00%
|
9.75
|
9.79
|
9.72
|
9.75
|
9.76
|
7.95
|
810,000
|
|
|
11/12/2020
|
+0.12 / +1.25%
|
9.59
|
9.77
|
9.59
|
9.75
|
9.71
|
7.95
|
770,380
|
|
|
11/11/2020
|
+0.06 / +0.63%
|
9.67
|
9.67
|
9.56
|
9.63
|
9.61
|
7.85
|
137,270
|
|
|
11/10/2020
|
-0.06 / -0.62%
|
9.69
|
9.70
|
9.57
|
9.57
|
9.63
|
7.80
|
370,500
|
|
|
11/9/2020
|
+0.17 / +1.80%
|
9.50
|
9.72
|
9.47
|
9.63
|
9.55
|
7.85
|
265,800
|
|
|
11/6/2020
|
-0.06 / -0.63%
|
9.65
|
9.65
|
9.41
|
9.46
|
9.49
|
7.71
|
337,030
|
|
|
11/5/2020
|
-0.08 / -0.83%
|
9.60
|
9.77
|
9.50
|
9.52
|
9.62
|
7.76
|
319,940
|
|
|
11/4/2020
|
-0.06 / -0.62%
|
9.76
|
9.76
|
9.59
|
9.60
|
9.62
|
7.83
|
375,010
|
|
|
11/3/2020
|
-0.09 / -0.92%
|
9.75
|
9.84
|
9.66
|
9.66
|
9.75
|
7.88
|
867,680
|
|
|
11/2/2020
|
-0.08 / -0.81%
|
9.85
|
9.85
|
9.70
|
9.75
|
9.78
|
7.95
|
387,510
|
|
|
10/30/2020
|
+0.33 / +3.47%
|
9.50
|
9.95
|
9.50
|
9.83
|
9.70
|
8.02
|
848,760
|
|
|
10/29/2020
|
+0.17 / +1.82%
|
9.30
|
9.50
|
9.21
|
9.50
|
9.37
|
7.75
|
534,950
|
|
|
10/28/2020
|
-0.15 / -1.58%
|
9.45
|
9.52
|
9.31
|
9.33
|
9.46
|
7.61
|
465,450
|
|
|
10/27/2020
|
+0.03 / +0.32%
|
9.40
|
9.49
|
9.25
|
9.48
|
9.35
|
7.73
|
879,780
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
5,123,600
|
6.90
|
-9.21%
|
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|