|
Closing price on 3/5/2019
|
|
Open |
8.20 |
High |
8.28 |
Low |
8.05 |
Volume |
320,520 |
Split-adjusted Price |
5.89 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/14/2019
|
-0.05 / -0.65%
|
7.75
|
7.85
|
7.70
|
7.70
|
7.73
|
5.56
|
45,930
|
|
2/13/2019
|
+0.01 / +0.13%
|
7.74
|
7.89
|
7.70
|
7.75
|
7.75
|
5.60
|
24,140
|
|
2/12/2019
|
+0.04 / +0.52%
|
7.70
|
7.77
|
7.66
|
7.74
|
7.67
|
5.59
|
13,170
|
|
2/11/2019
|
+0.12 / +1.58%
|
7.64
|
7.70
|
7.64
|
7.70
|
7.67
|
5.56
|
5,300
|
|
2/1/2019
|
+0.03 / +0.40%
|
7.54
|
7.58
|
7.51
|
7.58
|
7.53
|
5.48
|
34,520
|
|
1/31/2019
|
0.00 / 0.00%
|
7.55
|
7.55
|
7.52
|
7.55
|
7.52
|
5.45
|
27,390
|
|
1/30/2019
|
+0.02 / +0.27%
|
7.55
|
7.59
|
7.53
|
7.55
|
7.55
|
5.45
|
60,650
|
|
1/29/2019
|
-0.02 / -0.26%
|
7.60
|
7.69
|
7.53
|
7.53
|
7.57
|
5.44
|
39,620
|
|
1/28/2019
|
0.00 / 0.00%
|
7.55
|
7.55
|
7.50
|
7.55
|
7.51
|
5.45
|
78,280
|
|
1/25/2019
|
+0.04 / +0.53%
|
7.55
|
7.69
|
7.55
|
7.55
|
7.55
|
5.45
|
142,760
|
|
1/24/2019
|
-0.18 / -2.34%
|
7.68
|
7.68
|
7.51
|
7.51
|
7.60
|
5.42
|
98,880
|
|
1/23/2019
|
-0.06 / -0.77%
|
7.75
|
7.75
|
7.55
|
7.69
|
7.62
|
5.55
|
156,720
|
|
1/22/2019
|
-0.05 / -0.64%
|
7.80
|
7.80
|
7.70
|
7.75
|
7.75
|
5.60
|
88,010
|
|
1/21/2019
|
+0.05 / +0.65%
|
7.75
|
7.80
|
7.72
|
7.80
|
7.76
|
5.63
|
150,470
|
|
1/18/2019
|
-0.05 / -0.64%
|
8.16
|
8.16
|
7.75
|
7.75
|
7.96
|
5.60
|
2,010
|
|
1/17/2019
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.77
|
5.63
|
8,880
|
|
1/16/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.75
|
7.80
|
7.79
|
5.63
|
8,330
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|