|
Closing price on 2/6/2018
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.65 |
| Volume |
729,800 |
| Split-adjusted Price |
4.83 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
-0.56 / -6.81%
|
7.80
|
8.00
|
7.65
|
7.66
|
7.67
|
4.83
|
729,800
|
|
|
2/5/2018
|
-0.33 / -3.86%
|
8.55
|
8.55
|
8.20
|
8.22
|
8.42
|
5.19
|
380,750
|
|
|
2/2/2018
|
+0.15 / +1.79%
|
8.40
|
8.60
|
8.40
|
8.55
|
8.52
|
5.39
|
152,550
|
|
|
2/1/2018
|
-0.05 / -0.59%
|
8.57
|
8.57
|
8.35
|
8.40
|
8.44
|
5.30
|
234,550
|
|
|
1/31/2018
|
-0.37 / -4.20%
|
8.82
|
8.83
|
8.45
|
8.45
|
8.63
|
5.33
|
236,180
|
|
|
1/30/2018
|
+0.32 / +3.76%
|
8.50
|
8.82
|
8.40
|
8.82
|
8.59
|
5.56
|
248,790
|
|
|
1/29/2018
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.53
|
5.36
|
235,130
|
|
|
1/26/2018
|
-0.37 / -4.12%
|
9.09
|
9.09
|
8.60
|
8.60
|
8.80
|
5.42
|
366,680
|
|
|
1/25/2018
|
-0.13 / -1.43%
|
9.29
|
9.29
|
8.80
|
8.97
|
9.07
|
5.66
|
478,540
|
|
|
1/22/2018
|
+0.10 / +1.11%
|
9.39
|
9.39
|
8.85
|
9.10
|
9.11
|
5.74
|
385,270
|
|
|
1/19/2018
|
+0.23 / +2.62%
|
9.20
|
9.25
|
8.93
|
9.00
|
9.07
|
5.68
|
531,340
|
|
|
1/18/2018
|
+0.57 / +6.95%
|
8.20
|
8.77
|
8.20
|
8.77
|
8.71
|
5.53
|
1,003,370
|
|
|
1/17/2018
|
-0.27 / -3.19%
|
8.42
|
8.58
|
8.20
|
8.20
|
8.40
|
5.17
|
303,210
|
|
|
1/16/2018
|
-0.17 / -1.97%
|
8.60
|
8.64
|
8.39
|
8.47
|
8.49
|
5.34
|
440,460
|
|
|
1/15/2018
|
+0.14 / +1.65%
|
8.54
|
8.90
|
8.54
|
8.64
|
8.72
|
5.45
|
563,160
|
|
|
1/12/2018
|
+0.47 / +5.85%
|
8.50
|
8.59
|
8.50
|
8.50
|
8.58
|
5.36
|
988,480
|
|
|
1/11/2018
|
+0.52 / +6.92%
|
7.52
|
8.03
|
7.52
|
8.03
|
7.89
|
5.07
|
938,750
|
|
|
1/10/2018
|
+0.11 / +1.49%
|
7.40
|
7.56
|
7.38
|
7.51
|
7.45
|
4.74
|
230,110
|
|
|
1/9/2018
|
+0.01 / +0.14%
|
7.39
|
7.50
|
7.37
|
7.40
|
7.40
|
4.67
|
261,700
|
|
|
1/8/2018
|
-0.01 / -0.14%
|
7.40
|
7.45
|
7.39
|
7.39
|
7.40
|
4.66
|
168,240
|
|
|
1/5/2018
|
+0.03 / +0.41%
|
7.42
|
7.49
|
7.37
|
7.40
|
7.42
|
4.67
|
131,400
|
|
|
1/4/2018
|
-0.09 / -1.21%
|
7.50
|
7.50
|
7.37
|
7.37
|
7.47
|
4.65
|
127,680
|
|
|
1/3/2018
|
-0.02 / -0.27%
|
7.50
|
7.60
|
7.46
|
7.46
|
7.48
|
4.71
|
157,000
|
|
|
1/2/2018
|
+0.10 / +1.36%
|
7.40
|
7.55
|
7.40
|
7.48
|
7.49
|
4.72
|
176,210
|
|
|
12/29/2017
|
0.00 / 0.00%
|
7.38
|
7.45
|
7.38
|
7.38
|
7.41
|
4.66
|
89,340
|
|
|
12/28/2017
|
-0.01 / -0.14%
|
7.40
|
7.41
|
7.36
|
7.38
|
7.40
|
4.66
|
50,020
|
|
|
12/27/2017
|
-0.01 / -0.14%
|
7.26
|
7.45
|
7.26
|
7.39
|
7.40
|
4.66
|
78,330
|
|
|
12/26/2017
|
+0.02 / +0.27%
|
7.50
|
7.50
|
7.26
|
7.40
|
7.31
|
4.67
|
121,710
|
|
|
12/25/2017
|
+0.06 / +0.82%
|
7.30
|
7.50
|
7.30
|
7.38
|
7.40
|
4.66
|
244,680
|
|
|
12/22/2017
|
-0.05 / -0.68%
|
7.37
|
7.45
|
7.20
|
7.32
|
7.28
|
4.62
|
119,850
|
|
|