|
Closing price on 2/28/2024
|
|
| Open |
9.17 |
| High |
9.20 |
| Low |
9.03 |
| Volume |
206,500 |
| Split-adjusted Price |
9.12 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
-0.03 / -0.33%
|
9.17
|
9.20
|
9.03
|
9.12
|
9.08
|
9.12
|
206,500
|
|
|
2/27/2024
|
+0.06 / +0.66%
|
9.10
|
9.17
|
9.08
|
9.15
|
9.11
|
9.15
|
181,700
|
|
|
2/26/2024
|
+0.01 / +0.11%
|
9.08
|
9.27
|
9.02
|
9.09
|
9.08
|
9.09
|
123,200
|
|
|
2/23/2024
|
-0.24 / -2.58%
|
9.39
|
9.39
|
9.08
|
9.08
|
9.20
|
9.08
|
358,400
|
|
|
2/22/2024
|
+0.01 / +0.11%
|
9.25
|
9.37
|
9.25
|
9.32
|
9.33
|
9.32
|
154,700
|
|
|
2/21/2024
|
+0.12 / +1.31%
|
9.19
|
9.40
|
9.15
|
9.31
|
9.27
|
9.31
|
179,300
|
|
|
2/20/2024
|
+0.05 / +0.55%
|
9.18
|
9.20
|
9.11
|
9.19
|
9.14
|
9.19
|
161,200
|
|
|
2/19/2024
|
-0.05 / -0.54%
|
9.20
|
9.29
|
9.10
|
9.14
|
9.17
|
9.14
|
115,700
|
|
|
2/16/2024
|
+0.14 / +1.55%
|
9.22
|
9.23
|
9.14
|
9.19
|
9.18
|
9.19
|
118,500
|
|
|
2/15/2024
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.98
|
9.05
|
9.04
|
9.05
|
61,500
|
|
|
2/7/2024
|
-0.08 / -0.89%
|
9.03
|
9.04
|
8.95
|
8.95
|
8.99
|
8.95
|
286,200
|
|
|
2/6/2024
|
-0.03 / -0.33%
|
9.05
|
9.18
|
9.03
|
9.03
|
9.06
|
9.03
|
158,800
|
|
|
2/5/2024
|
-0.17 / -1.84%
|
9.25
|
9.28
|
9.06
|
9.06
|
9.12
|
9.06
|
244,800
|
|
|
2/2/2024
|
-0.17 / -1.81%
|
9.49
|
9.49
|
9.23
|
9.23
|
9.31
|
9.23
|
359,100
|
|
|
2/1/2024
|
0.00 / 0.00%
|
9.40
|
9.45
|
9.39
|
9.40
|
9.40
|
9.40
|
80,300
|
|
|
1/31/2024
|
-0.07 / -0.74%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.42
|
9.40
|
175,700
|
|
|
1/30/2024
|
+0.07 / +0.74%
|
9.40
|
9.50
|
9.34
|
9.47
|
9.40
|
9.47
|
208,000
|
|
|
1/29/2024
|
-0.10 / -1.05%
|
9.50
|
9.55
|
9.35
|
9.40
|
9.42
|
9.40
|
294,400
|
|
|
1/26/2024
|
-0.04 / -0.42%
|
9.45
|
9.62
|
9.45
|
9.50
|
9.51
|
9.50
|
100,300
|
|
|
1/25/2024
|
-0.02 / -0.21%
|
9.56
|
9.66
|
9.54
|
9.54
|
9.58
|
9.54
|
57,000
|
|
|
1/24/2024
|
+0.04 / +0.42%
|
9.55
|
9.65
|
9.54
|
9.56
|
9.57
|
9.56
|
101,200
|
|
|
1/23/2024
|
-0.10 / -1.04%
|
9.62
|
9.77
|
9.52
|
9.52
|
9.64
|
9.52
|
153,200
|
|
|
1/22/2024
|
-0.06 / -0.62%
|
9.64
|
9.68
|
9.56
|
9.62
|
9.63
|
9.62
|
173,200
|
|
|
1/19/2024
|
-0.04 / -0.41%
|
9.72
|
9.83
|
9.68
|
9.68
|
9.75
|
9.68
|
227,900
|
|
|
1/18/2024
|
+0.04 / +0.41%
|
9.77
|
9.79
|
9.63
|
9.72
|
9.70
|
9.72
|
110,600
|
|
|
1/17/2024
|
+0.04 / +0.41%
|
9.63
|
9.85
|
9.20
|
9.68
|
9.66
|
9.68
|
160,100
|
|
|
1/16/2024
|
-0.06 / -0.62%
|
9.70
|
9.70
|
9.61
|
9.64
|
9.66
|
9.64
|
180,900
|
|
|
1/15/2024
|
-0.06 / -0.61%
|
9.76
|
9.80
|
9.70
|
9.70
|
9.72
|
9.70
|
194,500
|
|
|
1/12/2024
|
-0.14 / -1.41%
|
9.89
|
9.89
|
9.70
|
9.76
|
9.77
|
9.76
|
357,300
|
|
|
1/11/2024
|
+0.10 / +1.02%
|
9.85
|
9.90
|
9.75
|
9.90
|
9.80
|
9.90
|
306,600
|
|
|