|
|
Closing price on 5/28/2025
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.05 |
| Volume |
461,700 |
| Split-adjusted Price |
11.10 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.15 / -1.33%
|
11.30
|
11.30
|
11.05
|
11.10
|
11.13
|
11.10
|
461,700
|
|
|
5/27/2025
|
+0.40 / +3.69%
|
10.90
|
11.35
|
10.90
|
11.25
|
11.19
|
11.25
|
1,250,500
|
|
|
5/26/2025
|
+0.15 / +1.40%
|
10.70
|
10.95
|
10.45
|
10.85
|
10.70
|
10.85
|
672,900
|
|
|
5/23/2025
|
-0.15 / -1.38%
|
10.85
|
10.95
|
10.65
|
10.70
|
10.71
|
10.70
|
375,000
|
|
|
5/22/2025
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.70
|
10.85
|
10.83
|
10.85
|
477,800
|
|
|
5/21/2025
|
-0.05 / -0.46%
|
10.85
|
10.95
|
10.70
|
10.85
|
10.80
|
10.85
|
395,800
|
|
|
5/20/2025
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.75
|
10.90
|
10.86
|
10.90
|
234,400
|
|
|
5/19/2025
|
-0.15 / -1.36%
|
11.00
|
11.05
|
10.75
|
10.90
|
10.89
|
10.90
|
544,500
|
|
|
5/16/2025
|
0.00 / 0.00%
|
11.05
|
11.20
|
11.00
|
11.05
|
11.06
|
11.05
|
415,500
|
|
|
5/15/2025
|
0.00 / 0.00%
|
11.10
|
11.15
|
10.85
|
11.05
|
10.98
|
11.05
|
727,400
|
|
|
5/14/2025
|
-0.10 / -0.90%
|
11.25
|
11.25
|
11.00
|
11.05
|
11.07
|
11.05
|
637,400
|
|
|
5/13/2025
|
+0.10 / +0.90%
|
11.25
|
11.30
|
11.05
|
11.15
|
11.16
|
11.15
|
719,600
|
|
|
5/12/2025
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.00
|
11.05
|
11.10
|
11.05
|
477,700
|
|
|
5/9/2025
|
+0.10 / +0.92%
|
10.95
|
11.25
|
10.85
|
11.00
|
11.02
|
11.00
|
569,400
|
|
|
5/8/2025
|
-0.05 / -0.46%
|
11.00
|
11.15
|
10.80
|
10.90
|
10.95
|
10.90
|
748,600
|
|
|
5/7/2025
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.80
|
10.95
|
10.88
|
10.95
|
343,100
|
|
|
5/6/2025
|
0.00 / 0.00%
|
10.95
|
11.05
|
10.75
|
10.95
|
10.92
|
10.95
|
539,300
|
|
|
5/5/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.75
|
10.95
|
10.93
|
10.95
|
381,400
|
|
|
4/29/2025
|
+0.65 / +6.31%
|
10.45
|
11.00
|
10.40
|
10.95
|
10.73
|
10.95
|
1,350,100
|
|
|
4/28/2025
|
+0.10 / +0.98%
|
10.20
|
10.35
|
10.15
|
10.30
|
10.26
|
10.30
|
551,200
|
|
|
4/25/2025
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.19
|
10.20
|
272,500
|
|
|
4/24/2025
|
+0.05 / +0.49%
|
10.30
|
10.45
|
10.10
|
10.25
|
10.24
|
10.25
|
448,600
|
|
|
4/23/2025
|
+0.25 / +2.51%
|
10.00
|
10.40
|
9.90
|
10.20
|
10.15
|
10.20
|
436,400
|
|
|
4/22/2025
|
-0.25 / -2.45%
|
10.20
|
10.20
|
9.49
|
9.95
|
9.70
|
9.95
|
1,105,800
|
|
|
4/21/2025
|
+0.10 / +0.99%
|
10.25
|
10.30
|
10.10
|
10.20
|
10.16
|
10.20
|
283,000
|
|
|
4/18/2025
|
-0.05 / -0.49%
|
10.25
|
10.35
|
10.10
|
10.10
|
10.22
|
10.10
|
706,600
|
|
|
4/17/2025
|
+0.10 / +1.00%
|
10.05
|
10.20
|
9.95
|
10.15
|
10.02
|
10.15
|
218,000
|
|
|
4/16/2025
|
-0.05 / -0.50%
|
10.10
|
10.35
|
9.99
|
10.05
|
10.10
|
10.05
|
919,700
|
|
|
4/15/2025
|
-0.15 / -1.46%
|
10.20
|
10.60
|
9.99
|
10.10
|
10.19
|
10.10
|
742,800
|
|
|
4/14/2025
|
+0.05 / +0.49%
|
10.50
|
10.55
|
10.10
|
10.25
|
10.28
|
10.25
|
553,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|