|
Closing price on 5/10/2017
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
647,250 |
| Split-adjusted Price |
4.65 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
-0.05 / -0.59%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.45
|
4.65
|
647,250
|
|
|
5/9/2017
|
+0.54 / +6.83%
|
8.23
|
8.46
|
8.10
|
8.45
|
8.31
|
4.67
|
1,554,340
|
|
|
5/8/2017
|
+0.51 / +6.89%
|
7.46
|
7.91
|
7.46
|
7.91
|
7.79
|
4.37
|
1,017,210
|
|
|
5/5/2017
|
+0.18 / +2.49%
|
7.25
|
7.40
|
7.22
|
7.40
|
7.27
|
4.09
|
196,020
|
|
|
5/4/2017
|
-0.14 / -1.90%
|
7.29
|
7.35
|
7.20
|
7.22
|
7.25
|
3.99
|
341,230
|
|
|
5/3/2017
|
-0.09 / -1.21%
|
7.45
|
7.45
|
7.25
|
7.36
|
7.34
|
4.07
|
252,940
|
|
|
4/28/2017
|
-0.13 / -1.72%
|
7.58
|
7.58
|
7.45
|
7.45
|
7.48
|
4.12
|
231,720
|
|
|
4/27/2017
|
+0.21 / +2.85%
|
7.40
|
7.62
|
7.40
|
7.58
|
7.54
|
4.19
|
414,200
|
|
|
4/26/2017
|
+0.19 / +2.65%
|
7.18
|
7.37
|
7.18
|
7.37
|
7.27
|
4.08
|
258,900
|
|
|
4/25/2017
|
+0.16 / +2.28%
|
7.03
|
7.19
|
7.03
|
7.18
|
7.15
|
3.97
|
269,260
|
|
|
4/24/2017
|
+0.02 / +0.29%
|
7.00
|
7.10
|
7.00
|
7.02
|
7.06
|
3.88
|
165,000
|
|
|
4/21/2017
|
-0.07 / -0.99%
|
7.00
|
7.08
|
7.00
|
7.00
|
7.01
|
3.87
|
161,240
|
|
|
4/20/2017
|
-0.09 / -1.26%
|
7.16
|
7.16
|
7.06
|
7.07
|
7.11
|
3.91
|
113,660
|
|
|
4/19/2017
|
+0.07 / +0.99%
|
7.10
|
7.16
|
7.05
|
7.16
|
7.12
|
3.96
|
220,790
|
|
|
4/18/2017
|
+0.14 / +2.01%
|
6.96
|
7.14
|
6.96
|
7.09
|
7.08
|
3.92
|
263,760
|
|
|
4/17/2017
|
-0.04 / -0.57%
|
6.99
|
7.10
|
6.95
|
6.95
|
7.04
|
3.84
|
175,600
|
|
|
4/14/2017
|
-0.03 / -0.43%
|
7.01
|
7.01
|
6.90
|
6.99
|
6.97
|
3.87
|
58,390
|
|
|
4/13/2017
|
+0.01 / +0.14%
|
7.00
|
7.03
|
7.00
|
7.02
|
7.01
|
3.88
|
83,280
|
|
|
4/12/2017
|
+0.02 / +0.29%
|
6.92
|
7.06
|
6.92
|
7.01
|
7.03
|
3.88
|
155,510
|
|
|
4/11/2017
|
+0.06 / +0.87%
|
6.93
|
7.09
|
6.93
|
6.99
|
7.00
|
3.87
|
147,300
|
|
|
4/10/2017
|
-0.05 / -0.72%
|
7.00
|
7.00
|
6.85
|
6.93
|
6.92
|
3.83
|
73,740
|
|
|
4/7/2017
|
-0.02 / -0.29%
|
6.90
|
7.00
|
6.90
|
6.98
|
6.96
|
3.86
|
97,260
|
|
|
4/5/2017
|
-0.19 / -2.64%
|
7.15
|
7.15
|
6.92
|
7.00
|
7.02
|
3.87
|
35,050
|
|
|
4/4/2017
|
+0.36 / +5.27%
|
6.83
|
7.20
|
6.83
|
7.19
|
6.98
|
3.98
|
237,650
|
|
|
4/3/2017
|
-0.07 / -1.01%
|
6.88
|
6.89
|
6.82
|
6.83
|
6.84
|
3.78
|
106,640
|
|
|
3/31/2017
|
+0.04 / +0.58%
|
6.90
|
6.92
|
6.85
|
6.90
|
6.89
|
3.82
|
69,040
|
|
|
3/30/2017
|
-0.04 / -0.58%
|
6.92
|
6.92
|
6.85
|
6.86
|
6.88
|
3.79
|
107,880
|
|
|
3/29/2017
|
0.00 / 0.00%
|
6.97
|
6.97
|
6.86
|
6.90
|
6.90
|
3.82
|
151,670
|
|
|
3/28/2017
|
0.00 / 0.00%
|
6.90
|
6.92
|
6.90
|
6.90
|
6.92
|
3.82
|
41,620
|
|
|
3/27/2017
|
-0.02 / -0.29%
|
6.94
|
6.95
|
6.89
|
6.90
|
6.92
|
3.82
|
148,090
|
|
|