|
|
Closing price on 4/19/2024
|
|
| Open |
8.08 |
| High |
8.15 |
| Low |
8.04 |
| Volume |
211,600 |
| Split-adjusted Price |
8.09 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
+0.01 / +0.12%
|
8.08
|
8.15
|
8.04
|
8.09
|
8.09
|
8.09
|
211,600
|
|
|
4/17/2024
|
+0.08 / +1.00%
|
8.05
|
8.38
|
8.03
|
8.08
|
8.11
|
8.08
|
302,500
|
|
|
4/16/2024
|
-0.30 / -3.61%
|
8.49
|
8.49
|
7.85
|
8.00
|
8.14
|
8.00
|
384,600
|
|
|
4/15/2024
|
-0.50 / -5.68%
|
8.80
|
8.89
|
8.30
|
8.30
|
8.65
|
8.30
|
336,500
|
|
|
4/12/2024
|
-0.12 / -1.35%
|
8.93
|
8.98
|
8.80
|
8.80
|
8.88
|
8.80
|
505,300
|
|
|
4/11/2024
|
-0.16 / -1.76%
|
9.03
|
9.08
|
8.90
|
8.92
|
8.99
|
8.92
|
309,400
|
|
|
4/10/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.08
|
9.06
|
9.08
|
235,500
|
|
|
4/9/2024
|
+0.20 / +2.25%
|
8.88
|
9.08
|
8.71
|
9.08
|
8.92
|
9.08
|
397,200
|
|
|
4/8/2024
|
-0.14 / -1.55%
|
9.00
|
9.02
|
8.60
|
8.88
|
8.81
|
8.88
|
666,200
|
|
|
4/5/2024
|
-0.08 / -0.88%
|
9.05
|
9.05
|
8.97
|
9.02
|
9.00
|
9.02
|
373,900
|
|
|
4/4/2024
|
-0.05 / -0.55%
|
9.15
|
9.17
|
9.00
|
9.10
|
9.08
|
9.10
|
451,700
|
|
|
4/3/2024
|
-0.02 / -0.22%
|
9.17
|
9.25
|
9.12
|
9.15
|
9.16
|
9.15
|
430,100
|
|
|
4/2/2024
|
-0.06 / -0.65%
|
9.25
|
9.25
|
9.15
|
9.17
|
9.18
|
9.17
|
211,100
|
|
|
4/1/2024
|
+0.03 / +0.33%
|
9.20
|
9.24
|
9.14
|
9.23
|
9.18
|
9.23
|
228,800
|
|
|
3/29/2024
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.23
|
9.20
|
228,700
|
|
|
3/28/2024
|
+0.03 / +0.32%
|
9.25
|
9.35
|
9.23
|
9.30
|
9.29
|
9.30
|
300,000
|
|
|
3/27/2024
|
-0.08 / -0.86%
|
9.37
|
9.39
|
9.25
|
9.27
|
9.30
|
9.27
|
373,900
|
|
|
3/26/2024
|
+0.14 / +1.52%
|
9.21
|
9.37
|
9.17
|
9.35
|
9.28
|
9.35
|
284,100
|
|
|
3/25/2024
|
-0.01 / -0.11%
|
9.22
|
9.30
|
9.20
|
9.21
|
9.24
|
9.21
|
244,700
|
|
|
3/22/2024
|
0.00 / 0.00%
|
9.27
|
9.33
|
9.20
|
9.22
|
9.25
|
9.22
|
368,500
|
|
|
3/21/2024
|
+0.02 / +0.22%
|
9.26
|
9.26
|
9.13
|
9.22
|
9.19
|
9.22
|
307,200
|
|
|
3/20/2024
|
0.00 / 0.00%
|
9.21
|
9.30
|
9.10
|
9.20
|
9.13
|
9.20
|
139,200
|
|
|
3/19/2024
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.11
|
9.20
|
9.23
|
9.20
|
322,800
|
|
|
3/18/2024
|
-0.14 / -1.52%
|
9.25
|
9.35
|
9.00
|
9.10
|
9.17
|
9.10
|
506,400
|
|
|
3/15/2024
|
+0.07 / +0.76%
|
9.18
|
9.33
|
9.17
|
9.24
|
9.26
|
9.24
|
329,300
|
|
|
3/14/2024
|
+0.06 / +0.66%
|
9.12
|
9.30
|
9.10
|
9.17
|
9.18
|
9.17
|
393,500
|
|
|
3/13/2024
|
+0.11 / +1.22%
|
9.00
|
9.11
|
8.99
|
9.11
|
9.05
|
9.11
|
184,000
|
|
|
3/12/2024
|
0.00 / 0.00%
|
9.01
|
9.10
|
8.95
|
9.00
|
9.01
|
9.00
|
357,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|