|
|
Closing price on 2/10/2025
|
|
| Open |
12.40 |
| High |
12.95 |
| Low |
12.25 |
| Volume |
2,163,400 |
| Split-adjusted Price |
12.50 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2025
|
+0.05 / +0.40%
|
12.40
|
12.95
|
12.25
|
12.50
|
12.65
|
12.50
|
2,163,400
|
|
|
2/7/2025
|
-0.25 / -1.97%
|
12.75
|
12.80
|
12.40
|
12.45
|
12.59
|
12.45
|
1,483,600
|
|
|
2/6/2025
|
+0.60 / +4.96%
|
12.35
|
12.70
|
12.15
|
12.70
|
12.44
|
12.70
|
2,625,700
|
|
|
2/5/2025
|
+0.05 / +0.41%
|
12.10
|
12.50
|
12.00
|
12.10
|
12.20
|
12.10
|
1,240,500
|
|
|
2/4/2025
|
-0.20 / -1.63%
|
12.30
|
12.35
|
11.95
|
12.05
|
12.07
|
12.05
|
1,496,900
|
|
|
2/3/2025
|
-0.05 / -0.41%
|
12.65
|
12.80
|
12.05
|
12.25
|
12.45
|
12.25
|
2,173,800
|
|
|
1/24/2025
|
+0.80 / +6.96%
|
11.55
|
12.30
|
11.45
|
12.30
|
12.06
|
12.30
|
4,504,300
|
|
|
1/23/2025
|
+0.20 / +1.77%
|
11.35
|
11.55
|
11.30
|
11.50
|
11.40
|
11.50
|
311,000
|
|
|
1/22/2025
|
-0.05 / -0.44%
|
11.35
|
11.60
|
11.20
|
11.30
|
11.41
|
11.30
|
514,500
|
|
|
1/21/2025
|
+0.45 / +4.13%
|
10.95
|
11.65
|
10.80
|
11.35
|
11.30
|
11.35
|
1,125,200
|
|
|
1/20/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
10.90
|
10.84
|
10.90
|
369,400
|
|
|
1/17/2025
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.96
|
10.90
|
304,700
|
|
|
1/16/2025
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.90
|
11.00
|
10.96
|
11.00
|
352,100
|
|
|
1/15/2025
|
+0.05 / +0.46%
|
11.00
|
11.15
|
10.90
|
11.00
|
11.01
|
11.00
|
204,400
|
|
|
1/14/2025
|
+0.05 / +0.46%
|
11.10
|
11.10
|
10.85
|
10.95
|
10.96
|
10.95
|
327,800
|
|
|
1/13/2025
|
-0.05 / -0.46%
|
10.85
|
10.95
|
10.40
|
10.90
|
10.76
|
10.90
|
608,700
|
|
|
1/10/2025
|
-0.55 / -4.78%
|
11.40
|
11.50
|
10.90
|
10.95
|
11.14
|
10.95
|
913,000
|
|
|
1/9/2025
|
-0.15 / -1.29%
|
11.65
|
11.85
|
11.40
|
11.50
|
11.60
|
11.50
|
1,025,400
|
|
|
1/8/2025
|
+0.30 / +2.64%
|
11.35
|
11.75
|
11.20
|
11.65
|
11.57
|
11.65
|
775,100
|
|
|
1/7/2025
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.00
|
11.35
|
11.26
|
11.35
|
475,900
|
|
|
1/6/2025
|
-0.10 / -0.88%
|
11.50
|
11.50
|
10.80
|
11.30
|
11.18
|
11.30
|
819,700
|
|
|
1/3/2025
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.20
|
11.40
|
11.30
|
11.40
|
336,600
|
|
|
1/2/2025
|
-0.15 / -1.30%
|
11.50
|
11.55
|
11.25
|
11.35
|
11.35
|
11.35
|
350,400
|
|
|
12/31/2024
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.48
|
11.50
|
488,400
|
|
|
12/30/2024
|
+0.20 / +1.77%
|
11.30
|
11.85
|
11.25
|
11.50
|
11.58
|
11.50
|
1,573,800
|
|
|
12/27/2024
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.27
|
11.30
|
433,200
|
|
|
12/26/2024
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.05
|
11.35
|
11.22
|
11.35
|
298,400
|
|
|
12/25/2024
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.20
|
11.25
|
11.41
|
11.25
|
1,004,600
|
|
|
12/24/2024
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.20
|
11.25
|
11.28
|
11.25
|
979,000
|
|
|
12/23/2024
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.25
|
11.30
|
11.37
|
11.30
|
695,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|