|
Closing price on 3/8/2018
|
|
| Open |
8.51 |
| High |
8.80 |
| Low |
8.51 |
| Volume |
262,730 |
| Split-adjusted Price |
5.37 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2018
|
-0.56 / -6.81%
|
7.80
|
8.00
|
7.65
|
7.66
|
7.67
|
4.83
|
729,800
|
|
|
2/5/2018
|
-0.33 / -3.86%
|
8.55
|
8.55
|
8.20
|
8.22
|
8.42
|
5.19
|
380,750
|
|
|
2/2/2018
|
+0.15 / +1.79%
|
8.40
|
8.60
|
8.40
|
8.55
|
8.52
|
5.39
|
152,550
|
|
|
2/1/2018
|
-0.05 / -0.59%
|
8.57
|
8.57
|
8.35
|
8.40
|
8.44
|
5.30
|
234,550
|
|
|
1/31/2018
|
-0.37 / -4.20%
|
8.82
|
8.83
|
8.45
|
8.45
|
8.63
|
5.33
|
236,180
|
|
|
1/30/2018
|
+0.32 / +3.76%
|
8.50
|
8.82
|
8.40
|
8.82
|
8.59
|
5.56
|
248,790
|
|
|
1/29/2018
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.53
|
5.36
|
235,130
|
|
|
1/26/2018
|
-0.37 / -4.12%
|
9.09
|
9.09
|
8.60
|
8.60
|
8.80
|
5.42
|
366,680
|
|
|
1/25/2018
|
-0.13 / -1.43%
|
9.29
|
9.29
|
8.80
|
8.97
|
9.07
|
5.66
|
478,540
|
|
|
1/22/2018
|
+0.10 / +1.11%
|
9.39
|
9.39
|
8.85
|
9.10
|
9.11
|
5.74
|
385,270
|
|
|
1/19/2018
|
+0.23 / +2.62%
|
9.20
|
9.25
|
8.93
|
9.00
|
9.07
|
5.68
|
531,340
|
|
|
1/18/2018
|
+0.57 / +6.95%
|
8.20
|
8.77
|
8.20
|
8.77
|
8.71
|
5.53
|
1,003,370
|
|
|
1/17/2018
|
-0.27 / -3.19%
|
8.42
|
8.58
|
8.20
|
8.20
|
8.40
|
5.17
|
303,210
|
|
|