|
Closing price on 3/27/2018
|
|
| Open |
9.25 |
| High |
9.42 |
| Low |
9.25 |
| Volume |
807,870 |
| Split-adjusted Price |
5.85 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2018
|
+0.03 / +0.32%
|
9.25
|
9.42
|
9.25
|
9.28
|
9.35
|
5.85
|
807,870
|
|
|
3/26/2018
|
+0.13 / +1.43%
|
9.19
|
9.35
|
9.16
|
9.25
|
9.23
|
5.83
|
288,070
|
|
|
3/23/2018
|
+0.06 / +0.66%
|
9.00
|
9.30
|
8.98
|
9.12
|
9.14
|
5.75
|
448,780
|
|
|
3/22/2018
|
+0.26 / +2.95%
|
8.86
|
9.18
|
8.76
|
9.06
|
9.06
|
5.71
|
591,160
|
|
|
3/21/2018
|
+0.03 / +0.34%
|
8.80
|
8.90
|
8.72
|
8.80
|
8.80
|
5.55
|
137,170
|
|
|
3/20/2018
|
+0.02 / +0.23%
|
8.75
|
8.80
|
8.70
|
8.77
|
8.74
|
5.53
|
128,820
|
|
|
3/19/2018
|
+0.04 / +0.46%
|
8.71
|
8.80
|
8.66
|
8.75
|
8.73
|
5.52
|
300,240
|
|
|
3/16/2018
|
-0.15 / -1.69%
|
8.86
|
8.86
|
8.70
|
8.71
|
8.73
|
5.49
|
291,700
|
|
|
3/15/2018
|
+0.03 / +0.34%
|
8.70
|
8.86
|
8.66
|
8.86
|
8.78
|
5.59
|
241,980
|
|
|
3/14/2018
|
+0.18 / +2.08%
|
8.74
|
8.85
|
8.70
|
8.83
|
8.80
|
5.57
|
269,810
|
|
|
3/13/2018
|
+0.23 / +2.73%
|
8.50
|
8.80
|
8.43
|
8.65
|
8.62
|
5.46
|
269,100
|
|
|
3/12/2018
|
-0.06 / -0.71%
|
8.49
|
8.60
|
8.38
|
8.42
|
8.42
|
5.31
|
252,270
|
|
|
3/9/2018
|
-0.03 / -0.35%
|
8.45
|
8.59
|
8.00
|
8.48
|
8.41
|
5.35
|
325,690
|
|
|
3/8/2018
|
-0.26 / -2.96%
|
8.51
|
8.80
|
8.51
|
8.51
|
8.57
|
5.37
|
262,730
|
|
|
3/7/2018
|
-0.23 / -2.56%
|
9.00
|
9.00
|
8.50
|
8.77
|
8.62
|
5.53
|
593,450
|
|
|
3/6/2018
|
+0.49 / +5.76%
|
8.51
|
9.10
|
8.51
|
9.00
|
9.00
|
5.68
|
988,090
|
|
|
3/5/2018
|
+0.26 / +3.15%
|
8.31
|
8.70
|
8.31
|
8.51
|
8.57
|
5.37
|
422,960
|
|
|
3/2/2018
|
+0.14 / +1.73%
|
8.11
|
8.40
|
8.11
|
8.25
|
8.22
|
5.20
|
233,840
|
|
|
3/1/2018
|
+0.03 / +0.37%
|
8.18
|
8.26
|
8.08
|
8.11
|
8.11
|
5.12
|
311,110
|
|
|
2/28/2018
|
+0.18 / +2.28%
|
7.89
|
8.19
|
7.89
|
8.08
|
8.06
|
5.10
|
327,540
|
|
|
2/27/2018
|
+0.02 / +0.25%
|
7.88
|
7.93
|
7.87
|
7.90
|
7.88
|
4.98
|
157,780
|
|
|
2/26/2018
|
-0.02 / -0.25%
|
8.06
|
8.06
|
7.85
|
7.88
|
7.90
|
4.97
|
251,210
|
|
|
2/23/2018
|
+0.09 / +1.15%
|
7.81
|
7.94
|
7.81
|
7.90
|
7.85
|
4.98
|
111,660
|
|
|
2/22/2018
|
-0.09 / -1.14%
|
7.90
|
7.95
|
7.81
|
7.81
|
7.86
|
4.93
|
149,670
|
|
|
2/21/2018
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.86
|
7.90
|
7.91
|
4.98
|
185,700
|
|
|
2/13/2018
|
+0.20 / +2.59%
|
7.90
|
8.00
|
7.80
|
7.93
|
7.90
|
5.00
|
55,930
|
|
|
2/12/2018
|
-0.06 / -0.77%
|
8.05
|
8.10
|
7.70
|
7.73
|
7.78
|
4.88
|
144,690
|
|
|
2/9/2018
|
-0.01 / -0.13%
|
7.50
|
7.79
|
7.49
|
7.79
|
7.58
|
4.91
|
95,150
|
|
|
2/8/2018
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.83
|
4.92
|
112,810
|
|
|
2/7/2018
|
+0.14 / +1.83%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.92
|
4.92
|
185,640
|
|
|