|
Closing price on 4/19/2018
|
|
| Open |
9.19 |
| High |
9.19 |
| Low |
8.95 |
| Volume |
186,510 |
| Split-adjusted Price |
5.70 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
0.00 / 0.00%
|
9.19
|
9.19
|
8.95
|
9.04
|
9.00
|
5.70
|
186,510
|
|
|
4/18/2018
|
+0.04 / +0.44%
|
9.10
|
9.14
|
9.00
|
9.04
|
9.07
|
5.70
|
217,020
|
|
|
4/17/2018
|
+0.02 / +0.22%
|
8.98
|
9.14
|
8.87
|
9.00
|
8.99
|
5.68
|
139,290
|
|
|
4/16/2018
|
+0.09 / +1.01%
|
8.85
|
8.99
|
8.80
|
8.98
|
8.88
|
5.66
|
59,330
|
|
|
4/13/2018
|
-0.11 / -1.22%
|
9.10
|
9.10
|
8.89
|
8.89
|
8.95
|
5.61
|
77,280
|
|
|
4/12/2018
|
+0.12 / +1.35%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.81
|
5.68
|
103,240
|
|
|
4/11/2018
|
-0.23 / -2.52%
|
9.20
|
9.20
|
8.80
|
8.88
|
8.95
|
5.60
|
376,730
|
|
|
4/10/2018
|
-0.08 / -0.87%
|
9.19
|
9.24
|
9.00
|
9.11
|
9.12
|
5.75
|
221,880
|
|
|
4/9/2018
|
-0.01 / -0.11%
|
9.20
|
9.27
|
9.17
|
9.19
|
9.19
|
5.80
|
178,570
|
|
|
4/6/2018
|
-0.02 / -0.22%
|
9.20
|
9.30
|
9.11
|
9.20
|
9.18
|
5.80
|
213,910
|
|
|
4/5/2018
|
-0.08 / -0.86%
|
9.30
|
9.35
|
9.20
|
9.22
|
9.25
|
5.82
|
174,180
|
|
|
4/4/2018
|
+0.13 / +1.42%
|
9.18
|
9.35
|
9.17
|
9.30
|
9.29
|
5.87
|
350,190
|
|
|
4/3/2018
|
+0.26 / +2.92%
|
9.05
|
9.25
|
8.91
|
9.17
|
9.16
|
5.78
|
480,400
|
|
|
4/2/2018
|
-0.04 / -0.45%
|
8.95
|
9.15
|
8.90
|
8.91
|
8.96
|
5.62
|
207,400
|
|
|
3/30/2018
|
-0.22 / -2.40%
|
9.20
|
9.30
|
8.90
|
8.95
|
9.09
|
5.65
|
422,540
|
|
|
3/29/2018
|
-0.03 / -0.33%
|
9.25
|
9.30
|
9.16
|
9.17
|
9.22
|
5.78
|
421,750
|
|
|
3/28/2018
|
-0.08 / -0.86%
|
9.21
|
9.42
|
9.20
|
9.20
|
9.31
|
5.80
|
460,380
|
|
|
3/27/2018
|
+0.03 / +0.32%
|
9.25
|
9.42
|
9.25
|
9.28
|
9.35
|
5.85
|
807,870
|
|
|
3/26/2018
|
+0.13 / +1.43%
|
9.19
|
9.35
|
9.16
|
9.25
|
9.23
|
5.83
|
288,070
|
|
|
3/23/2018
|
+0.06 / +0.66%
|
9.00
|
9.30
|
8.98
|
9.12
|
9.14
|
5.75
|
448,780
|
|
|
3/22/2018
|
+0.26 / +2.95%
|
8.86
|
9.18
|
8.76
|
9.06
|
9.06
|
5.71
|
591,160
|
|
|
3/21/2018
|
+0.03 / +0.34%
|
8.80
|
8.90
|
8.72
|
8.80
|
8.80
|
5.55
|
137,170
|
|
|
3/20/2018
|
+0.02 / +0.23%
|
8.75
|
8.80
|
8.70
|
8.77
|
8.74
|
5.53
|
128,820
|
|
|
3/19/2018
|
+0.04 / +0.46%
|
8.71
|
8.80
|
8.66
|
8.75
|
8.73
|
5.52
|
300,240
|
|
|
3/16/2018
|
-0.15 / -1.69%
|
8.86
|
8.86
|
8.70
|
8.71
|
8.73
|
5.49
|
291,700
|
|
|
3/15/2018
|
+0.03 / +0.34%
|
8.70
|
8.86
|
8.66
|
8.86
|
8.78
|
5.59
|
241,980
|
|
|
3/14/2018
|
+0.18 / +2.08%
|
8.74
|
8.85
|
8.70
|
8.83
|
8.80
|
5.57
|
269,810
|
|
|
3/13/2018
|
+0.23 / +2.73%
|
8.50
|
8.80
|
8.43
|
8.65
|
8.62
|
5.46
|
269,100
|
|
|
3/12/2018
|
-0.06 / -0.71%
|
8.49
|
8.60
|
8.38
|
8.42
|
8.42
|
5.31
|
252,270
|
|
|
3/9/2018
|
-0.03 / -0.35%
|
8.45
|
8.59
|
8.00
|
8.48
|
8.41
|
5.35
|
325,690
|
|
|