|
|
Closing price on 3/12/2025
|
|
| Open |
13.35 |
| High |
13.35 |
| Low |
12.95 |
| Volume |
1,666,000 |
| Split-adjusted Price |
13.05 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2025
|
-0.25 / -1.88%
|
13.35
|
13.35
|
12.95
|
13.05
|
13.12
|
13.05
|
1,666,000
|
|
|
3/11/2025
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.05
|
13.30
|
13.25
|
13.30
|
1,868,900
|
|
|
3/10/2025
|
+0.85 / +6.94%
|
12.30
|
13.10
|
12.20
|
13.10
|
12.90
|
13.10
|
3,647,600
|
|
|
3/7/2025
|
-0.10 / -0.81%
|
12.35
|
12.60
|
12.25
|
12.25
|
12.39
|
12.25
|
696,800
|
|
|
3/6/2025
|
+0.35 / +2.92%
|
12.30
|
12.40
|
12.05
|
12.35
|
12.21
|
12.35
|
967,200
|
|
|
3/5/2025
|
-0.60 / -4.76%
|
12.65
|
12.65
|
12.00
|
12.00
|
12.28
|
12.00
|
1,676,000
|
|
|
3/4/2025
|
-0.05 / -0.40%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.74
|
12.60
|
1,099,400
|
|
|
3/3/2025
|
-0.15 / -1.17%
|
12.95
|
12.95
|
12.50
|
12.65
|
12.67
|
12.65
|
1,368,300
|
|
|
2/28/2025
|
-0.10 / -0.78%
|
12.95
|
13.15
|
12.80
|
12.80
|
12.91
|
12.80
|
811,400
|
|
|
2/27/2025
|
+0.10 / +0.78%
|
12.75
|
13.20
|
12.75
|
12.90
|
12.89
|
12.90
|
828,400
|
|
|
2/26/2025
|
-0.05 / -0.39%
|
12.85
|
13.10
|
12.75
|
12.80
|
12.88
|
12.80
|
991,000
|
|
|
2/25/2025
|
0.00 / 0.00%
|
12.90
|
13.15
|
12.80
|
12.85
|
12.93
|
12.85
|
1,442,700
|
|
|
2/24/2025
|
-0.40 / -3.02%
|
13.10
|
13.40
|
12.70
|
12.85
|
12.90
|
12.85
|
1,547,900
|
|
|
2/21/2025
|
-0.05 / -0.38%
|
13.20
|
13.45
|
13.15
|
13.25
|
13.23
|
13.25
|
1,208,200
|
|
|
2/20/2025
|
-0.25 / -1.85%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.37
|
13.30
|
1,299,300
|
|
|
2/19/2025
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.40
|
13.55
|
13.55
|
13.55
|
1,295,600
|
|
|
2/18/2025
|
+0.85 / +6.75%
|
12.80
|
13.45
|
12.70
|
13.45
|
13.29
|
13.45
|
2,883,400
|
|
|
2/17/2025
|
-0.05 / -0.40%
|
12.80
|
13.05
|
12.60
|
12.60
|
12.78
|
12.60
|
1,502,600
|
|
|
2/14/2025
|
-0.05 / -0.39%
|
12.70
|
13.10
|
12.60
|
12.65
|
12.81
|
12.65
|
1,491,500
|
|
|
2/13/2025
|
-0.10 / -0.78%
|
12.85
|
12.90
|
12.50
|
12.70
|
12.66
|
12.70
|
832,100
|
|
|
2/12/2025
|
+0.40 / +3.23%
|
12.40
|
13.20
|
12.40
|
12.80
|
12.81
|
12.80
|
2,439,000
|
|
|
2/11/2025
|
-0.10 / -0.80%
|
12.50
|
12.55
|
12.30
|
12.40
|
12.41
|
12.40
|
1,031,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|