|
|
Closing price on 12/11/2019
|
|
| Open |
8.15 |
| High |
8.28 |
| Low |
8.10 |
| Volume |
54,020 |
| Split-adjusted Price |
6.69 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2019
|
0.00 / 0.00%
|
8.15
|
8.28
|
8.10
|
8.20
|
8.13
|
6.69
|
54,020
|
|
|
12/10/2019
|
+0.05 / +0.61%
|
8.16
|
8.23
|
8.14
|
8.20
|
8.14
|
6.69
|
44,220
|
|
|
12/9/2019
|
-0.11 / -1.33%
|
8.30
|
8.30
|
8.15
|
8.15
|
8.17
|
6.65
|
41,480
|
|
|
12/6/2019
|
+0.04 / +0.49%
|
8.22
|
8.26
|
8.22
|
8.26
|
8.24
|
6.74
|
29,860
|
|
|
12/5/2019
|
0.00 / 0.00%
|
8.22
|
8.28
|
8.21
|
8.22
|
8.21
|
6.70
|
48,210
|
|
|
12/4/2019
|
0.00 / 0.00%
|
8.15
|
8.29
|
8.15
|
8.22
|
8.17
|
6.70
|
11,260
|
|
|
12/3/2019
|
-0.08 / -0.96%
|
8.22
|
8.29
|
8.22
|
8.22
|
8.26
|
6.70
|
8,600
|
|
|
12/2/2019
|
-0.05 / -0.60%
|
8.35
|
8.35
|
8.15
|
8.30
|
8.27
|
6.77
|
45,490
|
|
|
11/29/2019
|
-0.06 / -0.71%
|
8.35
|
8.40
|
8.35
|
8.35
|
8.37
|
6.81
|
37,520
|
|
|
11/28/2019
|
0.00 / 0.00%
|
8.32
|
8.44
|
8.32
|
8.41
|
8.35
|
6.86
|
7,900
|
|
|
11/27/2019
|
-0.01 / -0.12%
|
8.32
|
8.42
|
8.32
|
8.41
|
8.39
|
6.86
|
29,560
|
|
|
11/26/2019
|
-0.03 / -0.36%
|
8.45
|
8.45
|
8.40
|
8.42
|
8.43
|
6.87
|
80,690
|
|
|
11/25/2019
|
-0.05 / -0.59%
|
8.50
|
8.50
|
8.25
|
8.45
|
8.42
|
6.89
|
76,750
|
|
|
11/22/2019
|
-0.06 / -0.70%
|
8.63
|
8.63
|
8.48
|
8.50
|
8.52
|
6.93
|
105,820
|
|
|
11/21/2019
|
-0.03 / -0.35%
|
8.60
|
8.75
|
8.54
|
8.56
|
8.58
|
6.98
|
85,430
|
|
|
11/20/2019
|
-0.01 / -0.12%
|
8.60
|
8.65
|
8.58
|
8.59
|
8.59
|
7.01
|
72,500
|
|
|
11/19/2019
|
+0.04 / +0.47%
|
8.60
|
8.82
|
8.55
|
8.60
|
8.58
|
7.01
|
142,630
|
|
|
11/18/2019
|
-0.06 / -0.70%
|
8.62
|
8.70
|
8.56
|
8.56
|
8.60
|
6.98
|
56,250
|
|
|
11/15/2019
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.60
|
8.62
|
8.70
|
7.03
|
62,520
|
|
|
11/14/2019
|
-0.12 / -1.36%
|
8.90
|
8.90
|
8.72
|
8.72
|
8.74
|
7.11
|
14,870
|
|
|
11/13/2019
|
0.00 / 0.00%
|
8.84
|
8.98
|
8.80
|
8.84
|
8.83
|
7.21
|
143,960
|
|
|
11/12/2019
|
+0.27 / +3.15%
|
8.55
|
8.84
|
8.55
|
8.84
|
8.71
|
7.21
|
147,050
|
|
|
11/11/2019
|
0.00 / 0.00%
|
8.52
|
8.58
|
8.52
|
8.57
|
8.56
|
6.99
|
47,480
|
|
|
11/8/2019
|
-0.01 / -0.12%
|
8.55
|
8.60
|
8.53
|
8.57
|
8.55
|
6.99
|
81,620
|
|
|
11/7/2019
|
0.00 / 0.00%
|
8.55
|
8.60
|
8.55
|
8.58
|
8.55
|
7.00
|
80,570
|
|
|
11/6/2019
|
0.00 / 0.00%
|
8.55
|
8.64
|
8.55
|
8.58
|
8.60
|
7.00
|
49,740
|
|
|
11/5/2019
|
-0.11 / -1.27%
|
8.69
|
8.69
|
8.57
|
8.58
|
8.61
|
7.00
|
72,620
|
|
|
11/4/2019
|
-0.01 / -0.11%
|
8.70
|
8.70
|
8.57
|
8.69
|
8.61
|
7.09
|
115,280
|
|
|
11/1/2019
|
+0.05 / +0.58%
|
8.52
|
8.70
|
8.52
|
8.70
|
8.68
|
7.10
|
120,530
|
|
|
10/31/2019
|
+0.10 / +1.17%
|
8.86
|
8.86
|
8.56
|
8.65
|
8.61
|
7.05
|
36,470
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
532,800
|
3.30
|
0.00%
|
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|