|
Closing price on 5/20/2022
|
|
| Open |
14.35 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
271,300 |
| Split-adjusted Price |
13.80 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
0.00 / 0.00%
|
14.35
|
14.70
|
14.00
|
14.30
|
14.30
|
13.80
|
271,300
|
|
|
5/19/2022
|
-0.40 / -2.72%
|
14.00
|
14.80
|
14.00
|
14.30
|
14.47
|
13.80
|
252,500
|
|
|
5/18/2022
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.25
|
14.70
|
14.63
|
14.19
|
154,200
|
|
|
5/17/2022
|
+0.95 / +6.93%
|
13.60
|
14.65
|
13.60
|
14.65
|
14.23
|
14.14
|
339,300
|
|
|
5/16/2022
|
+0.05 / +0.37%
|
13.90
|
14.60
|
12.75
|
13.70
|
13.83
|
13.22
|
332,400
|
|
|
5/13/2022
|
-1.00 / -6.83%
|
13.80
|
14.70
|
13.65
|
13.65
|
13.86
|
13.17
|
553,600
|
|
|
5/12/2022
|
-1.10 / -6.98%
|
15.60
|
15.90
|
14.65
|
14.65
|
14.92
|
14.14
|
819,500
|
|
|
5/11/2022
|
+0.55 / +3.62%
|
15.05
|
15.75
|
15.05
|
15.75
|
15.45
|
15.20
|
682,600
|
|
|
5/10/2022
|
+0.45 / +3.05%
|
14.50
|
15.20
|
14.40
|
15.20
|
14.92
|
14.67
|
373,800
|
|
|
5/9/2022
|
-1.10 / -6.94%
|
15.85
|
15.85
|
14.75
|
14.75
|
14.85
|
14.24
|
467,400
|
|
|
5/6/2022
|
-0.45 / -2.76%
|
16.30
|
16.30
|
15.85
|
15.85
|
15.95
|
15.30
|
190,300
|
|
|
5/5/2022
|
-0.15 / -0.91%
|
16.50
|
16.75
|
15.90
|
16.30
|
16.13
|
15.73
|
137,600
|
|
|
5/4/2022
|
-0.35 / -2.08%
|
16.50
|
17.00
|
16.00
|
16.45
|
16.42
|
15.88
|
325,800
|
|
|
4/29/2022
|
+0.40 / +2.44%
|
16.10
|
16.80
|
16.00
|
16.80
|
16.60
|
16.21
|
487,100
|
|
|
4/28/2022
|
+0.10 / +0.61%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.39
|
15.83
|
578,700
|
|
|
4/27/2022
|
+0.90 / +5.84%
|
15.50
|
16.40
|
15.20
|
16.30
|
15.81
|
15.73
|
365,300
|
|
|
4/26/2022
|
+0.55 / +3.70%
|
14.80
|
15.50
|
14.00
|
15.40
|
14.65
|
14.86
|
645,300
|
|
|
4/25/2022
|
-1.10 / -6.90%
|
16.20
|
16.20
|
14.85
|
14.85
|
15.52
|
14.33
|
552,300
|
|
|
4/22/2022
|
0.00 / 0.00%
|
15.80
|
16.55
|
15.00
|
15.95
|
15.78
|
15.39
|
732,300
|
|
|
4/21/2022
|
-1.20 / -7.00%
|
16.45
|
17.05
|
15.95
|
15.95
|
16.33
|
15.39
|
752,800
|
|
|
4/20/2022
|
-1.25 / -6.79%
|
18.00
|
18.90
|
17.15
|
17.15
|
17.68
|
16.55
|
624,200
|
|
|
4/19/2022
|
-1.35 / -6.84%
|
20.00
|
20.30
|
18.40
|
18.40
|
19.21
|
17.76
|
569,300
|
|
|
4/18/2022
|
-1.45 / -6.84%
|
21.20
|
21.20
|
19.75
|
19.75
|
19.97
|
19.06
|
588,600
|
|
|
4/15/2022
|
-0.10 / -0.47%
|
21.00
|
21.80
|
20.90
|
21.20
|
21.32
|
20.46
|
320,700
|
|
|
4/14/2022
|
-0.50 / -2.29%
|
21.35
|
22.00
|
21.30
|
21.30
|
21.46
|
20.56
|
200,600
|
|
|
4/13/2022
|
+1.20 / +5.83%
|
20.60
|
21.80
|
19.65
|
21.80
|
20.48
|
21.04
|
675,400
|
|
|
4/12/2022
|
-1.50 / -6.79%
|
22.10
|
22.30
|
20.60
|
20.60
|
21.66
|
19.88
|
445,900
|
|
|
4/8/2022
|
-0.80 / -3.49%
|
23.05
|
23.05
|
22.00
|
22.10
|
22.37
|
21.33
|
575,500
|
|
|
4/7/2022
|
-0.30 / -1.29%
|
23.20
|
23.35
|
22.75
|
22.90
|
22.99
|
22.10
|
330,600
|
|
|
4/6/2022
|
-0.50 / -2.11%
|
23.10
|
23.65
|
23.10
|
23.20
|
23.39
|
22.39
|
358,400
|
|
|