|
|
Closing price on 5/28/2024
|
|
| Open |
8.75 |
| High |
9.05 |
| Low |
8.73 |
| Volume |
615,000 |
| Split-adjusted Price |
9.00 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.36 / +4.17%
|
8.75
|
9.05
|
8.73
|
9.00
|
8.93
|
9.00
|
615,000
|
|
|
5/27/2024
|
+0.05 / +0.58%
|
8.68
|
8.72
|
8.51
|
8.64
|
8.64
|
8.64
|
123,700
|
|
|
5/24/2024
|
+0.01 / +0.12%
|
8.60
|
8.74
|
8.55
|
8.59
|
8.67
|
8.59
|
416,100
|
|
|
5/23/2024
|
+0.10 / +1.18%
|
8.48
|
8.66
|
8.48
|
8.58
|
8.60
|
8.58
|
322,300
|
|
|
5/22/2024
|
-0.08 / -0.93%
|
8.56
|
8.70
|
8.35
|
8.48
|
8.56
|
8.48
|
248,600
|
|
|
5/21/2024
|
-0.04 / -0.47%
|
8.60
|
8.60
|
8.50
|
8.56
|
8.53
|
8.56
|
157,300
|
|
|
5/20/2024
|
+0.21 / +2.50%
|
8.34
|
8.81
|
8.31
|
8.60
|
8.56
|
8.60
|
645,200
|
|
|
5/17/2024
|
-0.01 / -0.12%
|
8.40
|
8.49
|
8.22
|
8.39
|
8.33
|
8.39
|
252,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|