|
Closing price on 5/16/2019
|
|
| Open |
8.47 |
| High |
8.47 |
| Low |
8.30 |
| Volume |
12,540 |
| Split-adjusted Price |
6.11 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2019
|
+0.06 / +0.71%
|
8.47
|
8.47
|
8.30
|
8.46
|
8.37
|
6.11
|
12,540
|
|
|
5/15/2019
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.36
|
6.07
|
40,790
|
|
|
5/14/2019
|
0.00 / 0.00%
|
8.11
|
8.20
|
8.11
|
8.20
|
8.16
|
5.92
|
13,250
|
|
|
5/13/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.19
|
5.92
|
49,560
|
|
|
5/10/2019
|
0.00 / 0.00%
|
8.19
|
8.21
|
8.19
|
8.20
|
8.20
|
5.92
|
21,140
|
|
|
5/9/2019
|
0.00 / 0.00%
|
8.15
|
8.20
|
8.10
|
8.20
|
8.18
|
5.92
|
23,100
|
|
|
5/8/2019
|
+0.14 / +1.74%
|
8.10
|
8.21
|
7.98
|
8.20
|
8.03
|
5.92
|
35,370
|
|
|
5/7/2019
|
-0.14 / -1.71%
|
8.20
|
8.29
|
8.06
|
8.06
|
8.13
|
5.82
|
83,230
|
|
|
5/6/2019
|
-0.19 / -2.26%
|
8.39
|
8.39
|
8.15
|
8.20
|
8.21
|
5.92
|
102,790
|
|
|
5/3/2019
|
+0.04 / +0.48%
|
8.40
|
8.40
|
8.25
|
8.39
|
8.30
|
6.06
|
21,200
|
|
|
5/2/2019
|
-0.13 / -1.53%
|
8.48
|
8.49
|
8.35
|
8.35
|
8.41
|
6.03
|
74,760
|
|
|
4/26/2019
|
+0.07 / +0.83%
|
8.40
|
8.50
|
8.40
|
8.48
|
8.42
|
6.13
|
45,370
|
|
|
4/25/2019
|
-0.07 / -0.83%
|
8.50
|
8.50
|
8.40
|
8.41
|
8.42
|
6.07
|
56,440
|
|
|
4/24/2019
|
+0.09 / +1.07%
|
8.39
|
8.48
|
8.36
|
8.48
|
8.40
|
6.13
|
65,370
|
|
|
4/23/2019
|
-0.07 / -0.83%
|
8.42
|
8.48
|
8.39
|
8.39
|
8.42
|
6.06
|
89,600
|
|
|
4/22/2019
|
-0.04 / -0.47%
|
8.50
|
8.50
|
8.40
|
8.46
|
8.48
|
6.11
|
128,120
|
|
|
4/19/2019
|
+0.03 / +0.35%
|
8.50
|
8.67
|
8.47
|
8.50
|
8.51
|
6.14
|
84,880
|
|
|
4/18/2019
|
-0.06 / -0.70%
|
8.53
|
8.68
|
8.47
|
8.47
|
8.52
|
6.12
|
139,270
|
|
|
4/17/2019
|
-0.16 / -1.84%
|
8.70
|
8.81
|
8.53
|
8.53
|
8.73
|
6.16
|
105,490
|
|
|
4/16/2019
|
+0.01 / +0.12%
|
8.68
|
8.74
|
8.50
|
8.69
|
8.66
|
6.28
|
123,740
|
|
|
4/12/2019
|
-0.18 / -2.03%
|
8.80
|
8.87
|
8.68
|
8.68
|
8.75
|
6.27
|
182,230
|
|
|
4/11/2019
|
+0.06 / +0.68%
|
8.80
|
8.90
|
8.77
|
8.86
|
8.81
|
6.40
|
87,730
|
|
|
4/10/2019
|
-0.27 / -2.98%
|
9.07
|
9.10
|
8.80
|
8.80
|
8.86
|
6.36
|
111,650
|
|
|
4/9/2019
|
-0.11 / -1.20%
|
9.15
|
9.24
|
9.07
|
9.07
|
9.16
|
6.55
|
132,040
|
|
|
4/8/2019
|
+0.03 / +0.33%
|
9.20
|
9.20
|
9.10
|
9.18
|
9.15
|
6.63
|
139,800
|
|
|
4/5/2019
|
+0.33 / +3.74%
|
8.82
|
9.30
|
8.80
|
9.15
|
9.07
|
6.61
|
249,810
|
|
|
4/4/2019
|
-0.13 / -1.45%
|
8.95
|
8.95
|
8.80
|
8.82
|
8.82
|
6.37
|
89,040
|
|
|
4/3/2019
|
0.00 / 0.00%
|
8.90
|
8.95
|
8.80
|
8.95
|
8.84
|
6.46
|
47,960
|
|
|
4/2/2019
|
+0.05 / +0.56%
|
8.90
|
8.98
|
8.90
|
8.95
|
8.92
|
6.46
|
248,190
|
|
|
4/1/2019
|
+0.05 / +0.56%
|
8.95
|
8.95
|
8.80
|
8.90
|
8.88
|
6.43
|
112,360
|
|
|