|
|
Closing price on 5/26/2021
|
|
| Open |
18.50 |
| High |
18.90 |
| Low |
18.10 |
| Volume |
520,400 |
| Split-adjusted Price |
16.58 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-0.65 / -3.44%
|
18.50
|
18.90
|
18.10
|
18.25
|
18.90
|
16.58
|
520,400
|
|
|
5/25/2021
|
+0.30 / +1.61%
|
18.60
|
19.45
|
18.60
|
18.90
|
18.94
|
17.18
|
407,300
|
|
|
5/24/2021
|
+1.20 / +6.90%
|
17.90
|
18.60
|
17.50
|
18.60
|
18.29
|
16.90
|
1,110,100
|
|
|
5/21/2021
|
+0.30 / +1.75%
|
17.00
|
18.00
|
16.60
|
17.40
|
17.26
|
15.81
|
1,410,400
|
|
|
5/20/2021
|
-0.05 / -0.29%
|
17.00
|
17.20
|
16.95
|
17.10
|
17.03
|
15.54
|
496,500
|
|
|
5/19/2021
|
-0.10 / -0.58%
|
17.25
|
17.35
|
17.05
|
17.15
|
17.21
|
15.58
|
457,300
|
|
|
5/18/2021
|
0.00 / 0.00%
|
17.45
|
17.55
|
17.15
|
17.25
|
17.15
|
15.68
|
432,900
|
|
|
5/17/2021
|
0.00 / 0.00%
|
17.25
|
17.60
|
17.15
|
17.25
|
17.15
|
15.68
|
379,500
|
|
|
5/14/2021
|
-0.05 / -0.29%
|
17.25
|
17.50
|
17.20
|
17.25
|
17.31
|
15.68
|
295,800
|
|
|
5/13/2021
|
-0.15 / -0.86%
|
17.45
|
17.50
|
17.15
|
17.30
|
17.35
|
15.72
|
706,200
|
|
|
5/12/2021
|
+0.25 / +1.45%
|
17.45
|
17.60
|
17.15
|
17.45
|
17.32
|
15.86
|
325,900
|
|
|
5/11/2021
|
+0.10 / +0.58%
|
17.10
|
17.80
|
16.90
|
17.20
|
17.18
|
15.63
|
772,600
|
|
|
5/10/2021
|
-0.30 / -1.72%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.09
|
15.54
|
322,400
|
|
|
5/7/2021
|
-0.50 / -2.79%
|
17.90
|
18.10
|
17.40
|
17.40
|
17.74
|
15.81
|
911,400
|
|
|
5/6/2021
|
+0.50 / +2.87%
|
17.65
|
18.25
|
17.20
|
17.90
|
17.82
|
16.27
|
576,400
|
|
|
5/5/2021
|
+1.00 / +6.10%
|
16.30
|
17.50
|
16.30
|
17.40
|
17.22
|
15.81
|
663,200
|
|
|
5/4/2021
|
-0.35 / -2.09%
|
16.75
|
16.75
|
16.00
|
16.40
|
16.37
|
14.90
|
446,300
|
|
|
4/29/2021
|
-0.20 / -1.18%
|
16.90
|
17.30
|
16.60
|
16.75
|
16.87
|
15.22
|
515,700
|
|
|
4/28/2021
|
-0.15 / -0.88%
|
17.20
|
17.50
|
16.90
|
16.95
|
17.10
|
15.40
|
737,100
|
|
|
4/27/2021
|
-0.55 / -3.12%
|
17.20
|
17.65
|
17.10
|
17.10
|
17.36
|
15.54
|
423,700
|
|
|
4/26/2021
|
-0.60 / -3.29%
|
18.25
|
18.25
|
17.50
|
17.65
|
17.89
|
16.04
|
789,500
|
|
|
4/23/2021
|
+0.60 / +3.40%
|
17.65
|
18.25
|
17.00
|
18.25
|
17.71
|
16.58
|
618,200
|
|
|
4/22/2021
|
-1.30 / -6.86%
|
18.25
|
18.95
|
17.65
|
17.65
|
18.06
|
16.04
|
1,210,500
|
|
|
4/20/2021
|
-0.50 / -2.57%
|
19.45
|
19.95
|
18.75
|
18.95
|
19.08
|
17.22
|
1,419,710
|
|
|
4/19/2021
|
-0.50 / -2.51%
|
20.25
|
20.25
|
19.20
|
19.45
|
19.55
|
17.67
|
746,800
|
|
|
4/16/2021
|
-0.70 / -3.39%
|
19.90
|
20.65
|
19.40
|
19.95
|
19.81
|
18.13
|
1,039,700
|
|
|
4/15/2021
|
-0.25 / -1.20%
|
20.90
|
20.90
|
19.45
|
20.65
|
20.90
|
18.77
|
1,264,100
|
|
|
4/14/2021
|
-0.20 / -0.95%
|
20.60
|
21.20
|
20.60
|
20.90
|
20.97
|
18.99
|
690,300
|
|
|
4/13/2021
|
-0.45 / -2.09%
|
21.75
|
21.75
|
20.80
|
21.10
|
21.33
|
19.17
|
626,900
|
|
|
4/12/2021
|
+0.60 / +2.86%
|
21.00
|
21.60
|
20.95
|
21.55
|
21.44
|
19.58
|
1,636,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|