|
Closing price on 3/12/2020
|
|
Open |
7.80 |
High |
7.80 |
Low |
7.31 |
Volume |
285,440 |
Split-adjusted Price |
5.97 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2020
|
-0.54 / -6.87%
|
7.80
|
7.80
|
7.31
|
7.32
|
7.43
|
5.97
|
285,440
|
|
3/11/2020
|
-0.13 / -1.63%
|
8.08
|
8.08
|
7.70
|
7.86
|
7.82
|
6.41
|
55,340
|
|
3/10/2020
|
+0.37 / +4.86%
|
7.80
|
7.99
|
7.61
|
7.99
|
7.76
|
6.52
|
90,570
|
|
3/9/2020
|
-0.53 / -6.50%
|
7.90
|
8.20
|
7.62
|
7.62
|
7.77
|
6.21
|
61,500
|
|
3/6/2020
|
+0.02 / +0.25%
|
8.15
|
8.15
|
8.11
|
8.15
|
8.12
|
6.65
|
14,170
|
|
3/5/2020
|
+0.05 / +0.62%
|
8.15
|
8.20
|
8.10
|
8.13
|
8.13
|
6.63
|
44,430
|
|
3/4/2020
|
-0.07 / -0.86%
|
8.10
|
8.15
|
8.08
|
8.08
|
8.11
|
6.59
|
19,850
|
|
3/3/2020
|
+0.10 / +1.24%
|
8.05
|
8.15
|
8.05
|
8.15
|
8.09
|
6.65
|
58,110
|
|
3/2/2020
|
0.00 / 0.00%
|
8.01
|
8.05
|
8.01
|
8.05
|
8.02
|
6.57
|
89,290
|
|
2/28/2020
|
-0.09 / -1.11%
|
8.10
|
8.10
|
8.05
|
8.05
|
8.06
|
6.57
|
43,040
|
|
2/27/2020
|
+0.04 / +0.49%
|
8.10
|
8.18
|
8.10
|
8.14
|
8.10
|
6.64
|
63,950
|
|
2/26/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.03
|
8.10
|
8.08
|
6.61
|
38,500
|
|
2/25/2020
|
+0.03 / +0.37%
|
8.07
|
8.19
|
8.00
|
8.10
|
8.04
|
6.61
|
48,980
|
|
2/24/2020
|
-0.18 / -2.18%
|
8.20
|
8.28
|
8.07
|
8.07
|
8.14
|
6.58
|
38,950
|
|
2/21/2020
|
+0.01 / +0.12%
|
8.34
|
8.34
|
8.20
|
8.25
|
8.23
|
6.73
|
51,490
|
|
2/20/2020
|
+0.06 / +0.73%
|
8.20
|
8.35
|
8.20
|
8.24
|
8.24
|
6.72
|
112,840
|
|
2/19/2020
|
+0.04 / +0.49%
|
8.20
|
8.23
|
8.15
|
8.18
|
8.19
|
6.67
|
47,760
|
|
2/18/2020
|
-0.01 / -0.12%
|
8.17
|
8.20
|
8.10
|
8.14
|
8.14
|
6.64
|
64,160
|
|
2/17/2020
|
-0.05 / -0.61%
|
8.10
|
8.20
|
8.10
|
8.15
|
8.17
|
6.65
|
65,350
|
|
2/14/2020
|
-0.05 / -0.61%
|
8.15
|
8.25
|
8.15
|
8.20
|
8.22
|
6.69
|
17,280
|
|
2/13/2020
|
0.00 / 0.00%
|
8.25
|
8.28
|
8.20
|
8.25
|
8.22
|
6.73
|
19,100
|
|
2/12/2020
|
+0.09 / +1.10%
|
8.24
|
8.25
|
8.19
|
8.25
|
8.20
|
6.73
|
55,470
|
|
2/11/2020
|
+0.09 / +1.12%
|
8.19
|
8.19
|
8.16
|
8.16
|
8.18
|
6.65
|
9,210
|
|
2/10/2020
|
+0.02 / +0.25%
|
8.05
|
8.18
|
8.05
|
8.07
|
8.05
|
6.58
|
35,390
|
|
2/7/2020
|
-0.04 / -0.49%
|
8.25
|
8.25
|
8.05
|
8.05
|
8.08
|
6.57
|
53,560
|
|
2/6/2020
|
0.00 / 0.00%
|
8.09
|
8.10
|
8.06
|
8.09
|
8.10
|
6.60
|
77,450
|
|
2/5/2020
|
+0.11 / +1.38%
|
8.10
|
8.19
|
8.00
|
8.09
|
8.05
|
6.60
|
28,210
|
|
2/4/2020
|
0.00 / 0.00%
|
7.98
|
8.07
|
7.90
|
7.98
|
7.96
|
6.51
|
73,130
|
|
2/3/2020
|
-0.32 / -3.86%
|
8.21
|
8.21
|
7.72
|
7.98
|
7.80
|
6.51
|
291,550
|
|
1/31/2020
|
-0.04 / -0.48%
|
8.35
|
8.40
|
8.21
|
8.30
|
8.34
|
6.77
|
70,390
|
|
|
|
|
|