Closing price on 3/28/2019
|
|
Open |
8.63 |
High |
9.00 |
Low |
8.60 |
Volume |
321,820 |
Split-adjusted Price |
6.36 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2019
|
+0.17 / +1.97%
|
8.63
|
9.00
|
8.60
|
8.80
|
8.87
|
6.36
|
321,820
|
|
3/27/2019
|
-0.02 / -0.23%
|
8.69
|
8.69
|
8.60
|
8.63
|
8.62
|
6.23
|
98,020
|
|
3/26/2019
|
+0.05 / +0.58%
|
8.60
|
8.70
|
8.60
|
8.65
|
8.61
|
6.25
|
78,210
|
|
3/25/2019
|
-0.15 / -1.71%
|
8.55
|
8.69
|
8.47
|
8.60
|
8.55
|
6.21
|
415,080
|
|
3/22/2019
|
-0.11 / -1.24%
|
8.85
|
8.85
|
8.61
|
8.75
|
8.71
|
6.32
|
130,120
|
|
3/21/2019
|
-0.04 / -0.45%
|
8.90
|
9.09
|
8.70
|
8.86
|
8.92
|
6.40
|
328,580
|
|
3/20/2019
|
+0.20 / +2.30%
|
8.70
|
9.09
|
8.70
|
8.90
|
8.90
|
6.43
|
275,230
|
|
3/19/2019
|
+0.53 / +6.49%
|
8.25
|
8.74
|
8.25
|
8.70
|
8.55
|
6.28
|
508,020
|
|
3/18/2019
|
+0.09 / +1.11%
|
8.08
|
8.22
|
8.06
|
8.17
|
8.12
|
5.90
|
187,870
|
|
3/15/2019
|
+0.03 / +0.37%
|
8.05
|
8.19
|
8.03
|
8.08
|
8.06
|
5.84
|
203,780
|
|
3/14/2019
|
0.00 / 0.00%
|
8.08
|
8.10
|
8.03
|
8.05
|
8.05
|
5.81
|
118,570
|
|
3/13/2019
|
-0.05 / -0.62%
|
8.10
|
8.11
|
8.05
|
8.05
|
8.09
|
5.81
|
208,190
|
|
3/12/2019
|
0.00 / 0.00%
|
8.10
|
8.12
|
8.03
|
8.10
|
8.07
|
5.85
|
55,250
|
|
3/11/2019
|
+0.04 / +0.50%
|
8.06
|
8.10
|
8.00
|
8.10
|
8.04
|
5.85
|
67,530
|
|
3/8/2019
|
-0.09 / -1.10%
|
8.15
|
8.16
|
8.05
|
8.06
|
8.12
|
5.82
|
107,930
|
|
3/7/2019
|
-0.01 / -0.12%
|
8.16
|
8.20
|
8.13
|
8.15
|
8.16
|
5.89
|
161,950
|
|
3/6/2019
|
+0.01 / +0.12%
|
8.15
|
8.20
|
8.15
|
8.16
|
8.19
|
5.89
|
78,910
|
|
3/5/2019
|
+0.05 / +0.62%
|
8.20
|
8.28
|
8.05
|
8.15
|
8.18
|
5.89
|
320,520
|
|
3/4/2019
|
+0.19 / +2.40%
|
7.91
|
8.25
|
7.91
|
8.10
|
8.12
|
5.85
|
148,460
|
|
3/1/2019
|
+0.06 / +0.76%
|
7.88
|
7.95
|
7.85
|
7.91
|
7.90
|
5.71
|
29,510
|
|
2/28/2019
|
-0.07 / -0.88%
|
7.94
|
7.94
|
7.70
|
7.85
|
7.78
|
5.67
|
82,930
|
|
2/27/2019
|
+0.14 / +1.80%
|
7.90
|
7.93
|
7.79
|
7.92
|
7.88
|
5.72
|
96,910
|
|
2/26/2019
|
+0.04 / +0.52%
|
7.76
|
8.00
|
7.74
|
7.78
|
7.78
|
5.62
|
60,770
|
|
2/25/2019
|
-0.02 / -0.26%
|
7.76
|
7.77
|
7.74
|
7.74
|
7.75
|
5.59
|
326,230
|
|
2/22/2019
|
+0.10 / +1.31%
|
7.63
|
7.76
|
7.61
|
7.76
|
7.69
|
5.61
|
66,620
|
|
2/21/2019
|
-0.01 / -0.13%
|
7.70
|
7.70
|
7.60
|
7.66
|
7.63
|
5.53
|
36,940
|
|
2/20/2019
|
+0.06 / +0.79%
|
7.62
|
7.67
|
7.61
|
7.67
|
7.66
|
5.54
|
13,190
|
|
2/19/2019
|
-0.10 / -1.30%
|
7.18
|
7.75
|
7.18
|
7.61
|
7.55
|
5.50
|
81,580
|
|
2/18/2019
|
-0.05 / -0.64%
|
7.80
|
7.80
|
7.71
|
7.71
|
7.72
|
5.57
|
39,270
|
|
2/15/2019
|
+0.06 / +0.78%
|
7.85
|
7.90
|
7.66
|
7.76
|
7.71
|
5.61
|
92,760
|
|
|