|
Closing price on 5/24/2018
|
|
| Open |
8.99 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
220,610 |
| Split-adjusted Price |
5.46 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2018
|
-0.18 / -2.04%
|
8.99
|
9.00
|
8.50
|
8.66
|
8.59
|
5.46
|
220,610
|
|
|
5/23/2018
|
+0.01 / +0.11%
|
8.80
|
8.88
|
8.56
|
8.84
|
8.72
|
5.58
|
150,800
|
|
|
5/22/2018
|
-0.07 / -0.79%
|
9.02
|
9.02
|
8.80
|
8.83
|
8.88
|
5.57
|
55,970
|
|
|
5/21/2018
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.99
|
5.61
|
121,820
|
|
|
5/18/2018
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.85
|
5.68
|
85,860
|
|
|
5/17/2018
|
-0.03 / -0.33%
|
9.05
|
9.05
|
8.90
|
9.00
|
8.96
|
5.68
|
104,920
|
|
|
5/16/2018
|
+0.01 / +0.11%
|
9.02
|
9.08
|
8.99
|
9.03
|
9.02
|
5.70
|
124,220
|
|
|
5/15/2018
|
0.00 / 0.00%
|
9.04
|
9.04
|
8.96
|
9.02
|
8.99
|
5.69
|
194,880
|
|
|
5/14/2018
|
+0.02 / +0.22%
|
9.09
|
9.09
|
9.01
|
9.02
|
9.05
|
5.69
|
167,340
|
|
|
5/11/2018
|
0.00 / 0.00%
|
9.00
|
9.03
|
8.95
|
9.00
|
9.00
|
5.68
|
181,090
|
|
|
5/10/2018
|
-0.14 / -1.53%
|
9.18
|
9.18
|
9.00
|
9.00
|
9.06
|
5.68
|
130,640
|
|
|
5/9/2018
|
+0.04 / +0.44%
|
9.10
|
9.20
|
9.00
|
9.14
|
9.13
|
5.77
|
244,970
|
|
|
5/8/2018
|
+0.09 / +1.00%
|
9.01
|
9.20
|
8.99
|
9.10
|
9.01
|
5.74
|
152,310
|
|
|
5/7/2018
|
-0.10 / -1.10%
|
9.01
|
9.20
|
8.96
|
9.01
|
9.00
|
5.68
|
331,570
|
|
|
5/4/2018
|
-0.09 / -0.98%
|
9.30
|
9.30
|
9.08
|
9.11
|
9.12
|
5.75
|
141,750
|
|
|
5/3/2018
|
-0.09 / -0.97%
|
9.29
|
9.29
|
9.07
|
9.20
|
9.16
|
5.80
|
347,220
|
|
|
5/2/2018
|
+0.29 / +3.22%
|
9.14
|
9.40
|
9.05
|
9.29
|
9.22
|
5.86
|
460,190
|
|
|
4/27/2018
|
-0.01 / -0.11%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.94
|
5.68
|
293,310
|
|
|
4/26/2018
|
-0.09 / -0.99%
|
9.19
|
9.19
|
8.92
|
9.01
|
9.02
|
5.68
|
186,270
|
|
|
4/24/2018
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.11
|
5.74
|
245,020
|
|
|
4/23/2018
|
0.00 / 0.00%
|
9.00
|
9.24
|
8.98
|
9.00
|
9.09
|
5.68
|
660,610
|
|
|
4/20/2018
|
-0.04 / -0.44%
|
9.04
|
9.04
|
8.90
|
9.00
|
8.98
|
5.68
|
194,020
|
|
|
4/19/2018
|
0.00 / 0.00%
|
9.19
|
9.19
|
8.95
|
9.04
|
9.00
|
5.70
|
186,510
|
|
|
4/18/2018
|
+0.04 / +0.44%
|
9.10
|
9.14
|
9.00
|
9.04
|
9.07
|
5.70
|
217,020
|
|
|
4/17/2018
|
+0.02 / +0.22%
|
8.98
|
9.14
|
8.87
|
9.00
|
8.99
|
5.68
|
139,290
|
|
|
4/16/2018
|
+0.09 / +1.01%
|
8.85
|
8.99
|
8.80
|
8.98
|
8.88
|
5.66
|
59,330
|
|
|
4/13/2018
|
-0.11 / -1.22%
|
9.10
|
9.10
|
8.89
|
8.89
|
8.95
|
5.61
|
77,280
|
|
|
4/12/2018
|
+0.12 / +1.35%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.81
|
5.68
|
103,240
|
|
|
4/11/2018
|
-0.23 / -2.52%
|
9.20
|
9.20
|
8.80
|
8.88
|
8.95
|
5.60
|
376,730
|
|
|
4/10/2018
|
-0.08 / -0.87%
|
9.19
|
9.24
|
9.00
|
9.11
|
9.12
|
5.75
|
221,880
|
|
|