|
Closing price on 5/16/2024
|
|
| Open |
8.42 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
253,500 |
| Split-adjusted Price |
8.40 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
-0.05 / -0.59%
|
8.42
|
8.50
|
8.40
|
8.40
|
8.44
|
8.40
|
253,500
|
|
|
5/15/2024
|
-0.05 / -0.59%
|
8.50
|
8.50
|
8.41
|
8.45
|
8.44
|
8.45
|
107,400
|
|
|
5/14/2024
|
+0.03 / +0.35%
|
8.60
|
8.60
|
8.45
|
8.50
|
8.49
|
8.50
|
161,600
|
|
|
5/13/2024
|
+0.07 / +0.83%
|
8.40
|
8.50
|
8.39
|
8.47
|
8.44
|
8.47
|
132,400
|
|
|
5/10/2024
|
-0.02 / -0.24%
|
8.40
|
8.42
|
8.33
|
8.40
|
8.39
|
8.40
|
100,200
|
|
|
5/9/2024
|
-0.03 / -0.36%
|
8.45
|
8.52
|
8.40
|
8.42
|
8.45
|
8.42
|
79,100
|
|
|
5/8/2024
|
+0.05 / +0.60%
|
8.31
|
8.47
|
8.30
|
8.45
|
8.40
|
8.45
|
330,500
|
|
|
5/7/2024
|
+0.15 / +1.82%
|
8.25
|
8.40
|
8.21
|
8.40
|
8.32
|
8.40
|
146,600
|
|
|
5/6/2024
|
+0.09 / +1.10%
|
8.17
|
8.30
|
8.17
|
8.25
|
8.25
|
8.25
|
131,800
|
|
|
5/3/2024
|
-0.14 / -1.69%
|
8.30
|
8.30
|
8.16
|
8.16
|
8.24
|
8.16
|
111,600
|
|
|
5/2/2024
|
-0.04 / -0.48%
|
8.34
|
8.37
|
8.30
|
8.30
|
8.33
|
8.30
|
64,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
8.34
|
8.45
|
8.33
|
8.34
|
8.37
|
8.34
|
181,500
|
|
|
4/25/2024
|
-0.04 / -0.48%
|
8.45
|
8.45
|
8.31
|
8.34
|
8.33
|
8.34
|
46,400
|
|
|
4/24/2024
|
+0.18 / +2.20%
|
8.40
|
8.40
|
8.20
|
8.38
|
8.31
|
8.38
|
144,000
|
|
|
4/23/2024
|
+0.08 / +0.99%
|
8.12
|
8.60
|
8.10
|
8.20
|
8.24
|
8.20
|
239,400
|
|
|
4/22/2024
|
+0.03 / +0.37%
|
8.05
|
8.21
|
8.05
|
8.12
|
8.15
|
8.12
|
114,900
|
|
|
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
|
|
|