|
Closing price on 3/11/2024
|
|
Open |
9.18 |
High |
9.21 |
Low |
8.99 |
Volume |
315,400 |
Split-adjusted Price |
9.00 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2024
|
-0.18 / -1.96%
|
9.18
|
9.21
|
8.99
|
9.00
|
9.10
|
9.00
|
315,400
|
|
3/8/2024
|
-0.18 / -1.92%
|
9.40
|
9.40
|
9.18
|
9.18
|
9.26
|
9.18
|
243,500
|
|
3/7/2024
|
-0.01 / -0.11%
|
9.38
|
9.40
|
9.32
|
9.36
|
9.37
|
9.36
|
202,600
|
|
3/6/2024
|
+0.09 / +0.97%
|
9.32
|
9.55
|
9.30
|
9.37
|
9.41
|
9.37
|
493,500
|
|
3/5/2024
|
+0.07 / +0.76%
|
9.21
|
9.30
|
9.18
|
9.28
|
9.25
|
9.28
|
229,400
|
|
3/4/2024
|
+0.14 / +1.54%
|
9.10
|
9.27
|
9.10
|
9.21
|
9.18
|
9.21
|
250,200
|
|
3/1/2024
|
-0.02 / -0.22%
|
9.09
|
9.10
|
9.02
|
9.07
|
9.07
|
9.07
|
114,100
|
|
2/29/2024
|
-0.03 / -0.33%
|
9.20
|
9.20
|
9.03
|
9.09
|
9.07
|
9.09
|
93,900
|
|
2/28/2024
|
-0.03 / -0.33%
|
9.17
|
9.20
|
9.03
|
9.12
|
9.08
|
9.12
|
206,500
|
|
2/27/2024
|
+0.06 / +0.66%
|
9.10
|
9.17
|
9.08
|
9.15
|
9.11
|
9.15
|
181,700
|
|
2/26/2024
|
+0.01 / +0.11%
|
9.08
|
9.27
|
9.02
|
9.09
|
9.08
|
9.09
|
123,200
|
|
2/23/2024
|
-0.24 / -2.58%
|
9.39
|
9.39
|
9.08
|
9.08
|
9.20
|
9.08
|
358,400
|
|
2/22/2024
|
+0.01 / +0.11%
|
9.25
|
9.37
|
9.25
|
9.32
|
9.33
|
9.32
|
154,700
|
|
2/21/2024
|
+0.12 / +1.31%
|
9.19
|
9.40
|
9.15
|
9.31
|
9.27
|
9.31
|
179,300
|
|
2/20/2024
|
+0.05 / +0.55%
|
9.18
|
9.20
|
9.11
|
9.19
|
9.14
|
9.19
|
161,200
|
|
2/19/2024
|
-0.05 / -0.54%
|
9.20
|
9.29
|
9.10
|
9.14
|
9.17
|
9.14
|
115,700
|
|
2/16/2024
|
+0.14 / +1.55%
|
9.22
|
9.23
|
9.14
|
9.19
|
9.18
|
9.19
|
118,500
|
|
2/15/2024
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.98
|
9.05
|
9.04
|
9.05
|
61,500
|
|
2/7/2024
|
-0.08 / -0.89%
|
9.03
|
9.04
|
8.95
|
8.95
|
8.99
|
8.95
|
286,200
|
|
2/6/2024
|
-0.03 / -0.33%
|
9.05
|
9.18
|
9.03
|
9.03
|
9.06
|
9.03
|
158,800
|
|
2/5/2024
|
-0.17 / -1.84%
|
9.25
|
9.28
|
9.06
|
9.06
|
9.12
|
9.06
|
244,800
|
|
2/2/2024
|
-0.17 / -1.81%
|
9.49
|
9.49
|
9.23
|
9.23
|
9.31
|
9.23
|
359,100
|
|
2/1/2024
|
0.00 / 0.00%
|
9.40
|
9.45
|
9.39
|
9.40
|
9.40
|
9.40
|
80,300
|
|
1/31/2024
|
-0.07 / -0.74%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.42
|
9.40
|
175,700
|
|
1/30/2024
|
+0.07 / +0.74%
|
9.40
|
9.50
|
9.34
|
9.47
|
9.40
|
9.47
|
208,000
|
|
1/29/2024
|
-0.10 / -1.05%
|
9.50
|
9.55
|
9.35
|
9.40
|
9.42
|
9.40
|
294,400
|
|
1/26/2024
|
-0.04 / -0.42%
|
9.45
|
9.62
|
9.45
|
9.50
|
9.51
|
9.50
|
100,300
|
|
1/25/2024
|
-0.02 / -0.21%
|
9.56
|
9.66
|
9.54
|
9.54
|
9.58
|
9.54
|
57,000
|
|
1/24/2024
|
+0.04 / +0.42%
|
9.55
|
9.65
|
9.54
|
9.56
|
9.57
|
9.56
|
101,200
|
|
1/23/2024
|
-0.10 / -1.04%
|
9.62
|
9.77
|
9.52
|
9.52
|
9.64
|
9.52
|
153,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,005,600
|
4.90
|
6.52%
|
|
|
AGG
|
1,969,600
|
21.70
|
5.85%
|
|
|
API
|
178,600
|
4.10
|
0.00%
|
|
|
ASM
|
1,354,800
|
11.05
|
-1.34%
|
|
|
BCR
|
779,700
|
4.90
|
0.00%
|
|
|
BII
|
243,600
|
0.80
|
14.29%
|
|
|
BVL
|
1,100
|
11.60
|
0.00%
|
|
|
C21
|
200
|
14.00
|
-7.28%
|
|
|
CCI
|
200
|
21.10
|
6.57%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|