|
|
Closing price on 2/28/2020
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.05 |
| Volume |
43,040 |
| Split-adjusted Price |
6.57 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2020
|
-0.09 / -1.11%
|
8.10
|
8.10
|
8.05
|
8.05
|
8.06
|
6.57
|
43,040
|
|
|
2/27/2020
|
+0.04 / +0.49%
|
8.10
|
8.18
|
8.10
|
8.14
|
8.10
|
6.64
|
63,950
|
|
|
2/26/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.03
|
8.10
|
8.08
|
6.61
|
38,500
|
|
|
2/25/2020
|
+0.03 / +0.37%
|
8.07
|
8.19
|
8.00
|
8.10
|
8.04
|
6.61
|
48,980
|
|
|
2/24/2020
|
-0.18 / -2.18%
|
8.20
|
8.28
|
8.07
|
8.07
|
8.14
|
6.58
|
38,950
|
|
|
2/21/2020
|
+0.01 / +0.12%
|
8.34
|
8.34
|
8.20
|
8.25
|
8.23
|
6.73
|
51,490
|
|
|
2/20/2020
|
+0.06 / +0.73%
|
8.20
|
8.35
|
8.20
|
8.24
|
8.24
|
6.72
|
112,840
|
|
|
2/19/2020
|
+0.04 / +0.49%
|
8.20
|
8.23
|
8.15
|
8.18
|
8.19
|
6.67
|
47,760
|
|
|
2/18/2020
|
-0.01 / -0.12%
|
8.17
|
8.20
|
8.10
|
8.14
|
8.14
|
6.64
|
64,160
|
|
|
2/17/2020
|
-0.05 / -0.61%
|
8.10
|
8.20
|
8.10
|
8.15
|
8.17
|
6.65
|
65,350
|
|
|
2/14/2020
|
-0.05 / -0.61%
|
8.15
|
8.25
|
8.15
|
8.20
|
8.22
|
6.69
|
17,280
|
|
|
2/13/2020
|
0.00 / 0.00%
|
8.25
|
8.28
|
8.20
|
8.25
|
8.22
|
6.73
|
19,100
|
|
|
2/12/2020
|
+0.09 / +1.10%
|
8.24
|
8.25
|
8.19
|
8.25
|
8.20
|
6.73
|
55,470
|
|
|
2/11/2020
|
+0.09 / +1.12%
|
8.19
|
8.19
|
8.16
|
8.16
|
8.18
|
6.65
|
9,210
|
|
|
2/10/2020
|
+0.02 / +0.25%
|
8.05
|
8.18
|
8.05
|
8.07
|
8.05
|
6.58
|
35,390
|
|
|
2/7/2020
|
-0.04 / -0.49%
|
8.25
|
8.25
|
8.05
|
8.05
|
8.08
|
6.57
|
53,560
|
|
|
2/6/2020
|
0.00 / 0.00%
|
8.09
|
8.10
|
8.06
|
8.09
|
8.10
|
6.60
|
77,450
|
|
|
2/5/2020
|
+0.11 / +1.38%
|
8.10
|
8.19
|
8.00
|
8.09
|
8.05
|
6.60
|
28,210
|
|
|
2/4/2020
|
0.00 / 0.00%
|
7.98
|
8.07
|
7.90
|
7.98
|
7.96
|
6.51
|
73,130
|
|
|
2/3/2020
|
-0.32 / -3.86%
|
8.21
|
8.21
|
7.72
|
7.98
|
7.80
|
6.51
|
291,550
|
|
|
1/31/2020
|
-0.04 / -0.48%
|
8.35
|
8.40
|
8.21
|
8.30
|
8.34
|
6.77
|
70,390
|
|
|
1/30/2020
|
-0.06 / -0.71%
|
8.35
|
8.45
|
8.25
|
8.34
|
8.32
|
6.80
|
61,280
|
|
|
1/22/2020
|
+0.05 / +0.60%
|
8.55
|
8.55
|
8.31
|
8.40
|
8.39
|
6.85
|
89,190
|
|
|
1/21/2020
|
-0.01 / -0.12%
|
8.35
|
8.40
|
8.22
|
8.35
|
8.34
|
6.81
|
41,380
|
|
|
1/20/2020
|
-0.04 / -0.48%
|
8.32
|
8.40
|
8.15
|
8.36
|
8.24
|
6.82
|
213,340
|
|
|
1/17/2020
|
-0.17 / -1.98%
|
8.59
|
8.59
|
8.40
|
8.40
|
8.41
|
6.85
|
81,140
|
|
|
1/16/2020
|
-0.02 / -0.23%
|
8.40
|
8.64
|
8.40
|
8.57
|
8.42
|
6.99
|
78,360
|
|
|
1/15/2020
|
-0.10 / -1.15%
|
8.46
|
8.69
|
8.46
|
8.59
|
8.51
|
7.01
|
45,250
|
|
|
1/14/2020
|
+0.04 / +0.46%
|
8.65
|
8.70
|
8.65
|
8.69
|
8.69
|
7.09
|
19,330
|
|
|
1/13/2020
|
-0.14 / -1.59%
|
8.71
|
8.79
|
8.59
|
8.65
|
8.68
|
7.05
|
37,080
|
|
|
|
|
|