|
|
Closing price on 12/15/2023
|
|
| Open |
9.85 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
279,800 |
| Split-adjusted Price |
9.74 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2023
|
-0.11 / -1.12%
|
9.85
|
9.90
|
9.70
|
9.74
|
9.75
|
9.74
|
279,800
|
|
|
12/14/2023
|
-0.13 / -1.30%
|
10.15
|
10.15
|
9.81
|
9.85
|
9.94
|
9.85
|
269,000
|
|
|
12/13/2023
|
-0.22 / -2.16%
|
10.20
|
10.30
|
9.98
|
9.98
|
10.07
|
9.98
|
559,460
|
|
|
12/12/2023
|
-0.10 / -0.97%
|
10.35
|
10.45
|
10.20
|
10.20
|
10.31
|
10.20
|
287,400
|
|
|
12/11/2023
|
+0.15 / +1.48%
|
10.15
|
10.30
|
10.00
|
10.30
|
10.14
|
10.30
|
308,000
|
|
|
12/8/2023
|
-0.05 / -0.49%
|
10.20
|
10.50
|
10.00
|
10.15
|
10.26
|
10.15
|
506,000
|
|
|
12/7/2023
|
-0.20 / -1.92%
|
10.45
|
10.70
|
10.00
|
10.20
|
10.31
|
10.20
|
922,200
|
|
|
12/6/2023
|
+0.05 / +0.48%
|
10.35
|
10.60
|
10.20
|
10.40
|
10.37
|
10.40
|
551,600
|
|
|
12/5/2023
|
+0.65 / +6.70%
|
9.82
|
10.35
|
9.67
|
10.35
|
10.05
|
10.35
|
798,300
|
|
|
12/4/2023
|
+0.30 / +3.19%
|
9.44
|
9.80
|
9.44
|
9.70
|
9.64
|
9.70
|
288,100
|
|
|
12/1/2023
|
-0.17 / -1.78%
|
9.54
|
9.61
|
9.40
|
9.40
|
9.51
|
9.40
|
193,300
|
|
|
11/30/2023
|
-0.03 / -0.31%
|
9.60
|
9.77
|
9.54
|
9.57
|
9.62
|
9.57
|
142,300
|
|
|
11/29/2023
|
+0.02 / +0.21%
|
9.80
|
9.80
|
9.57
|
9.60
|
9.62
|
9.60
|
181,100
|
|
|
11/28/2023
|
-0.18 / -1.84%
|
9.70
|
9.80
|
9.31
|
9.58
|
9.52
|
9.58
|
298,100
|
|
|
11/27/2023
|
-0.23 / -2.30%
|
10.05
|
10.05
|
9.70
|
9.76
|
9.83
|
9.76
|
171,500
|
|
|
11/24/2023
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.63
|
9.99
|
9.80
|
9.99
|
449,200
|
|
|
11/23/2023
|
-0.25 / -2.44%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.26
|
10.00
|
497,500
|
|
|
11/22/2023
|
+0.15 / +1.49%
|
10.25
|
10.35
|
10.00
|
10.25
|
10.19
|
10.25
|
452,100
|
|
|
11/21/2023
|
+0.26 / +2.64%
|
9.90
|
10.15
|
9.87
|
10.10
|
9.98
|
10.10
|
407,600
|
|
|
11/20/2023
|
-0.01 / -0.10%
|
9.60
|
9.90
|
9.60
|
9.84
|
9.82
|
9.84
|
284,200
|
|
|
11/17/2023
|
-0.14 / -1.40%
|
10.10
|
10.35
|
9.85
|
9.85
|
10.08
|
9.85
|
609,300
|
|
|
11/16/2023
|
+0.19 / +1.94%
|
9.80
|
9.99
|
9.80
|
9.99
|
9.91
|
9.99
|
214,100
|
|
|
11/15/2023
|
+0.09 / +0.93%
|
9.90
|
10.15
|
9.80
|
9.80
|
9.95
|
9.80
|
398,600
|
|
|
11/14/2023
|
+0.01 / +0.10%
|
9.98
|
9.98
|
9.70
|
9.71
|
9.78
|
9.71
|
211,800
|
|
|
11/13/2023
|
-0.16 / -1.62%
|
9.71
|
9.90
|
9.64
|
9.70
|
9.75
|
9.70
|
350,200
|
|
|
11/10/2023
|
0.00 / 0.00%
|
9.77
|
10.10
|
9.71
|
9.86
|
9.90
|
9.86
|
469,100
|
|
|
11/9/2023
|
+0.22 / +2.28%
|
9.74
|
10.20
|
9.60
|
9.86
|
9.85
|
9.86
|
561,500
|
|
|
11/8/2023
|
+0.63 / +6.99%
|
9.00
|
9.64
|
9.00
|
9.64
|
9.45
|
9.64
|
497,900
|
|
|
11/7/2023
|
-0.03 / -0.33%
|
9.04
|
9.14
|
9.00
|
9.01
|
9.04
|
9.01
|
151,000
|
|
|
11/6/2023
|
-0.08 / -0.88%
|
9.25
|
9.25
|
9.00
|
9.04
|
9.07
|
9.04
|
215,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,959,500
|
5.10
|
-1.92%
|
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|