|
Closing price on 3/28/2017
|
|
| Open |
6.90 |
| High |
6.92 |
| Low |
6.90 |
| Volume |
41,620 |
| Split-adjusted Price |
3.82 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
0.00 / 0.00%
|
6.90
|
6.92
|
6.90
|
6.90
|
6.92
|
3.82
|
41,620
|
|
|
3/27/2017
|
-0.02 / -0.29%
|
6.94
|
6.95
|
6.89
|
6.90
|
6.92
|
3.82
|
148,090
|
|
|
3/24/2017
|
-0.02 / -0.29%
|
6.94
|
6.95
|
6.90
|
6.92
|
6.93
|
3.83
|
90,590
|
|
|
3/23/2017
|
+0.07 / +1.02%
|
6.90
|
6.94
|
6.86
|
6.94
|
6.90
|
3.84
|
130,270
|
|
|
3/22/2017
|
0.00 / 0.00%
|
6.84
|
6.92
|
6.84
|
6.87
|
6.88
|
3.80
|
191,340
|
|
|
3/21/2017
|
0.00 / 0.00%
|
6.81
|
6.89
|
6.80
|
6.87
|
6.83
|
3.80
|
85,270
|
|
|
3/20/2017
|
+0.08 / +1.18%
|
6.91
|
6.91
|
6.80
|
6.87
|
6.85
|
3.80
|
69,530
|
|
|
3/17/2017
|
-0.06 / -0.88%
|
6.85
|
6.94
|
6.79
|
6.79
|
6.83
|
3.76
|
236,090
|
|
|
3/16/2017
|
-0.10 / -1.44%
|
6.97
|
6.97
|
6.85
|
6.85
|
6.88
|
3.79
|
113,610
|
|
|
3/15/2017
|
-0.04 / -0.57%
|
7.00
|
7.00
|
6.80
|
6.95
|
6.92
|
3.84
|
134,600
|
|
|
3/14/2017
|
-0.02 / -0.29%
|
7.01
|
7.05
|
6.95
|
6.99
|
7.00
|
3.87
|
121,310
|
|
|
3/13/2017
|
+0.19 / +2.79%
|
6.82
|
7.09
|
6.82
|
7.01
|
6.98
|
3.88
|
174,760
|
|
|
3/10/2017
|
-0.19 / -2.71%
|
7.01
|
7.03
|
6.82
|
6.82
|
6.93
|
3.77
|
75,460
|
|
|
3/9/2017
|
+0.01 / +0.14%
|
7.05
|
7.05
|
6.90
|
7.01
|
7.01
|
3.88
|
415,990
|
|
|
3/8/2017
|
+0.20 / +2.94%
|
6.81
|
7.07
|
6.81
|
7.00
|
6.97
|
3.87
|
227,270
|
|
|
3/7/2017
|
+0.05 / +0.74%
|
6.65
|
6.85
|
6.65
|
6.80
|
6.77
|
3.76
|
122,240
|
|
|
3/6/2017
|
-0.06 / -0.88%
|
6.55
|
6.84
|
6.55
|
6.75
|
6.62
|
3.73
|
227,030
|
|
|
3/3/2017
|
-0.19 / -2.71%
|
6.90
|
6.98
|
6.80
|
6.81
|
6.84
|
3.77
|
201,010
|
|
|
3/2/2017
|
-0.06 / -0.85%
|
7.35
|
7.36
|
6.91
|
7.00
|
7.16
|
3.87
|
439,700
|
|
|
3/1/2017
|
+0.46 / +6.97%
|
6.66
|
7.06
|
6.66
|
7.06
|
6.96
|
3.90
|
781,280
|
|
|
2/28/2017
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.52
|
3.65
|
354,790
|
|
|
2/27/2017
|
+0.08 / +1.27%
|
6.32
|
6.42
|
6.32
|
6.40
|
6.38
|
3.54
|
221,780
|
|
|
2/24/2017
|
-0.06 / -0.94%
|
6.38
|
6.38
|
6.27
|
6.32
|
6.32
|
3.50
|
188,020
|
|
|
2/23/2017
|
0.00 / 0.00%
|
6.38
|
6.39
|
6.35
|
6.38
|
6.38
|
3.53
|
66,430
|
|
|
2/22/2017
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.30
|
6.38
|
6.34
|
3.53
|
81,890
|
|
|
2/21/2017
|
+0.03 / +0.47%
|
6.35
|
6.38
|
6.30
|
6.38
|
6.35
|
3.53
|
72,590
|
|
|
2/20/2017
|
0.00 / 0.00%
|
6.34
|
6.36
|
6.34
|
6.35
|
6.35
|
3.51
|
69,260
|
|
|
2/17/2017
|
0.00 / 0.00%
|
6.36
|
6.36
|
6.30
|
6.35
|
6.33
|
3.51
|
59,420
|
|
|
2/16/2017
|
0.00 / 0.00%
|
6.34
|
6.37
|
6.34
|
6.35
|
6.35
|
3.51
|
21,820
|
|
|
2/15/2017
|
+0.02 / +0.32%
|
6.33
|
6.37
|
6.30
|
6.35
|
6.31
|
3.51
|
76,520
|
|
|