|
Closing price on 2/21/2017
|
|
| Open |
6.35 |
| High |
6.38 |
| Low |
6.30 |
| Volume |
72,590 |
| Split-adjusted Price |
3.53 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
+0.03 / +0.47%
|
6.35
|
6.38
|
6.30
|
6.38
|
6.35
|
3.53
|
72,590
|
|
|
2/20/2017
|
0.00 / 0.00%
|
6.34
|
6.36
|
6.34
|
6.35
|
6.35
|
3.51
|
69,260
|
|
|
2/17/2017
|
0.00 / 0.00%
|
6.36
|
6.36
|
6.30
|
6.35
|
6.33
|
3.51
|
59,420
|
|
|
2/16/2017
|
0.00 / 0.00%
|
6.34
|
6.37
|
6.34
|
6.35
|
6.35
|
3.51
|
21,820
|
|
|
2/15/2017
|
+0.02 / +0.32%
|
6.33
|
6.37
|
6.30
|
6.35
|
6.31
|
3.51
|
76,520
|
|
|
2/14/2017
|
-0.03 / -0.47%
|
6.39
|
6.39
|
6.33
|
6.33
|
6.36
|
3.50
|
65,560
|
|
|
2/13/2017
|
+0.06 / +0.95%
|
6.40
|
6.40
|
6.35
|
6.36
|
6.36
|
3.52
|
14,940
|
|
|
2/10/2017
|
-0.08 / -1.25%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.36
|
3.48
|
44,510
|
|
|
2/9/2017
|
+0.14 / +2.24%
|
6.30
|
6.40
|
6.30
|
6.38
|
6.36
|
3.53
|
80,130
|
|
|
2/8/2017
|
-0.06 / -0.95%
|
6.30
|
6.30
|
6.21
|
6.24
|
6.25
|
3.45
|
113,620
|
|
|
2/7/2017
|
-0.03 / -0.47%
|
6.37
|
6.37
|
6.25
|
6.30
|
6.29
|
3.48
|
62,330
|
|
|
2/6/2017
|
+0.03 / +0.48%
|
6.33
|
6.40
|
6.30
|
6.33
|
6.33
|
3.50
|
71,120
|
|
|
2/3/2017
|
-0.08 / -1.25%
|
6.37
|
6.41
|
6.30
|
6.30
|
6.37
|
3.48
|
97,380
|
|
|
2/2/2017
|
+0.07 / +1.11%
|
6.49
|
6.50
|
6.31
|
6.38
|
6.43
|
3.53
|
83,960
|
|
|
1/25/2017
|
+0.11 / +1.77%
|
6.23
|
6.32
|
6.23
|
6.31
|
6.29
|
3.49
|
284,450
|
|
|
1/24/2017
|
+0.11 / +1.81%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.15
|
3.43
|
141,230
|
|
|
1/23/2017
|
+0.14 / +2.35%
|
5.99
|
6.10
|
5.95
|
6.09
|
6.03
|
3.37
|
64,170
|
|
|
1/20/2017
|
-0.04 / -0.67%
|
5.96
|
5.99
|
5.95
|
5.95
|
5.96
|
3.29
|
32,530
|
|
|
1/19/2017
|
-0.01 / -0.17%
|
5.99
|
5.99
|
5.99
|
5.99
|
5.99
|
3.31
|
3,210
|
|
|
1/18/2017
|
+0.01 / +0.17%
|
5.95
|
6.00
|
5.95
|
6.00
|
6.00
|
3.32
|
2,500
|
|
|
1/17/2017
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.90
|
5.99
|
5.98
|
3.31
|
35,940
|
|
|
1/16/2017
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.97
|
3.32
|
40,850
|
|
|
1/13/2017
|
0.00 / 0.00%
|
5.99
|
6.00
|
5.80
|
5.90
|
5.95
|
3.26
|
42,210
|
|
|
1/12/2017
|
-0.10 / -1.67%
|
5.99
|
6.00
|
5.90
|
5.90
|
5.99
|
3.26
|
51,260
|
|
|
1/11/2017
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.87
|
6.00
|
5.89
|
3.32
|
42,480
|
|
|
1/10/2017
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.96
|
3.26
|
41,460
|
|
|
1/9/2017
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.97
|
3.32
|
33,320
|
|
|
1/6/2017
|
-0.09 / -1.48%
|
6.11
|
6.11
|
6.00
|
6.00
|
6.06
|
3.32
|
19,030
|
|
|
1/5/2017
|
-0.01 / -0.16%
|
5.90
|
6.10
|
5.90
|
6.09
|
6.02
|
3.37
|
28,730
|
|
|
1/4/2017
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.98
|
6.10
|
6.07
|
3.37
|
167,420
|
|
|