|
|
Closing price on 4/11/2025
|
|
| Open |
10.35 |
| High |
10.35 |
| Low |
9.49 |
| Volume |
1,154,200 |
| Split-adjusted Price |
10.20 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
0.00 / 0.00%
|
10.35
|
10.35
|
9.49
|
10.20
|
9.87
|
10.20
|
1,154,200
|
|
|
4/10/2025
|
+0.66 / +6.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
74,800
|
|
|
4/9/2025
|
-0.71 / -6.93%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
750,200
|
|
|
4/8/2025
|
-0.75 / -6.82%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.26
|
10.25
|
1,333,800
|
|
|
4/4/2025
|
-0.20 / -1.79%
|
10.45
|
11.00
|
10.45
|
11.00
|
10.47
|
11.00
|
2,595,400
|
|
|
4/3/2025
|
-0.80 / -6.67%
|
11.20
|
11.80
|
11.20
|
11.20
|
11.21
|
11.20
|
2,540,800
|
|
|
4/2/2025
|
-0.15 / -1.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.20
|
12.00
|
478,700
|
|
|
4/1/2025
|
+0.20 / +1.67%
|
12.20
|
12.45
|
12.15
|
12.15
|
12.27
|
12.15
|
1,129,700
|
|
|
3/31/2025
|
+0.20 / +1.70%
|
11.70
|
12.25
|
11.70
|
11.95
|
12.05
|
11.95
|
833,500
|
|
|
3/28/2025
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.70
|
11.75
|
11.77
|
11.75
|
632,200
|
|
|
3/27/2025
|
-0.25 / -2.07%
|
12.05
|
12.05
|
11.75
|
11.80
|
11.85
|
11.80
|
1,082,400
|
|
|
3/26/2025
|
-0.15 / -1.23%
|
12.25
|
12.25
|
12.00
|
12.05
|
12.14
|
12.05
|
771,500
|
|
|
3/25/2025
|
-0.15 / -1.21%
|
12.35
|
12.35
|
12.20
|
12.20
|
12.27
|
12.20
|
599,500
|
|
|
3/24/2025
|
+0.10 / +0.82%
|
12.25
|
12.35
|
12.05
|
12.35
|
12.20
|
12.35
|
466,700
|
|
|
3/21/2025
|
+0.05 / +0.41%
|
12.20
|
12.45
|
12.15
|
12.25
|
12.29
|
12.25
|
387,800
|
|
|
3/20/2025
|
-0.35 / -2.79%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.20
|
12.20
|
2,141,200
|
|
|
3/19/2025
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.25
|
12.55
|
12.41
|
12.55
|
943,900
|
|
|
3/18/2025
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.65
|
12.65
|
12.80
|
12.65
|
671,300
|
|
|
3/17/2025
|
+0.45 / +3.66%
|
12.50
|
12.85
|
12.50
|
12.75
|
12.65
|
12.75
|
1,002,500
|
|
|
3/14/2025
|
-0.20 / -1.60%
|
12.45
|
12.75
|
12.30
|
12.30
|
12.52
|
12.30
|
1,334,000
|
|
|
3/13/2025
|
-0.55 / -4.21%
|
13.15
|
13.15
|
12.50
|
12.50
|
12.78
|
12.50
|
1,544,500
|
|
|
3/12/2025
|
-0.25 / -1.88%
|
13.35
|
13.35
|
12.95
|
13.05
|
13.12
|
13.05
|
1,666,000
|
|
|
3/11/2025
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.05
|
13.30
|
13.25
|
13.30
|
1,868,900
|
|
|
3/10/2025
|
+0.85 / +6.94%
|
12.30
|
13.10
|
12.20
|
13.10
|
12.90
|
13.10
|
3,647,600
|
|
|
3/7/2025
|
-0.10 / -0.81%
|
12.35
|
12.60
|
12.25
|
12.25
|
12.39
|
12.25
|
696,800
|
|
|
3/6/2025
|
+0.35 / +2.92%
|
12.30
|
12.40
|
12.05
|
12.35
|
12.21
|
12.35
|
967,200
|
|
|
3/5/2025
|
-0.60 / -4.76%
|
12.65
|
12.65
|
12.00
|
12.00
|
12.28
|
12.00
|
1,676,000
|
|
|
3/4/2025
|
-0.05 / -0.40%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.74
|
12.60
|
1,099,400
|
|
|
3/3/2025
|
-0.15 / -1.17%
|
12.95
|
12.95
|
12.50
|
12.65
|
12.67
|
12.65
|
1,368,300
|
|
|
2/28/2025
|
-0.10 / -0.78%
|
12.95
|
13.15
|
12.80
|
12.80
|
12.91
|
12.80
|
811,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|