Closing price on 5/30/2019
|
|
Open |
8.41 |
High |
8.50 |
Low |
8.41 |
Volume |
25,260 |
Split-adjusted Price |
6.07 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2019
|
0.00 / 0.00%
|
8.41
|
8.50
|
8.41
|
8.41
|
8.43
|
6.07
|
25,260
|
|
5/29/2019
|
+0.06 / +0.72%
|
8.38
|
8.49
|
8.20
|
8.41
|
8.39
|
6.07
|
78,870
|
|
5/28/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.34
|
8.35
|
8.37
|
6.03
|
19,630
|
|
5/27/2019
|
-0.04 / -0.48%
|
8.30
|
8.38
|
8.30
|
8.35
|
8.36
|
6.03
|
14,470
|
|
5/24/2019
|
+0.02 / +0.24%
|
8.40
|
8.40
|
8.30
|
8.39
|
8.31
|
6.06
|
36,350
|
|
5/23/2019
|
+0.02 / +0.24%
|
8.32
|
8.39
|
8.28
|
8.37
|
8.34
|
6.05
|
90,400
|
|
5/22/2019
|
-0.10 / -1.18%
|
8.36
|
8.43
|
8.33
|
8.35
|
8.36
|
6.03
|
52,650
|
|
5/21/2019
|
-0.01 / -0.12%
|
8.34
|
8.47
|
8.34
|
8.45
|
8.45
|
6.10
|
3,550
|
|
5/20/2019
|
+0.07 / +0.83%
|
8.39
|
8.47
|
8.32
|
8.46
|
8.41
|
6.11
|
60,510
|
|
5/17/2019
|
-0.07 / -0.83%
|
8.45
|
8.45
|
8.30
|
8.39
|
8.32
|
6.06
|
38,090
|
|
5/16/2019
|
+0.06 / +0.71%
|
8.47
|
8.47
|
8.30
|
8.46
|
8.37
|
6.11
|
12,540
|
|
5/15/2019
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.36
|
6.07
|
40,790
|
|
5/14/2019
|
0.00 / 0.00%
|
8.11
|
8.20
|
8.11
|
8.20
|
8.16
|
5.92
|
13,250
|
|
5/13/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.19
|
5.92
|
49,560
|
|
5/10/2019
|
0.00 / 0.00%
|
8.19
|
8.21
|
8.19
|
8.20
|
8.20
|
5.92
|
21,140
|
|
5/9/2019
|
0.00 / 0.00%
|
8.15
|
8.20
|
8.10
|
8.20
|
8.18
|
5.92
|
23,100
|
|
5/8/2019
|
+0.14 / +1.74%
|
8.10
|
8.21
|
7.98
|
8.20
|
8.03
|
5.92
|
35,370
|
|
5/7/2019
|
-0.14 / -1.71%
|
8.20
|
8.29
|
8.06
|
8.06
|
8.13
|
5.82
|
83,230
|
|
5/6/2019
|
-0.19 / -2.26%
|
8.39
|
8.39
|
8.15
|
8.20
|
8.21
|
5.92
|
102,790
|
|
5/3/2019
|
+0.04 / +0.48%
|
8.40
|
8.40
|
8.25
|
8.39
|
8.30
|
6.06
|
21,200
|
|
5/2/2019
|
-0.13 / -1.53%
|
8.48
|
8.49
|
8.35
|
8.35
|
8.41
|
6.03
|
74,760
|
|
4/26/2019
|
+0.07 / +0.83%
|
8.40
|
8.50
|
8.40
|
8.48
|
8.42
|
6.13
|
45,370
|
|
4/25/2019
|
-0.07 / -0.83%
|
8.50
|
8.50
|
8.40
|
8.41
|
8.42
|
6.07
|
56,440
|
|
4/24/2019
|
+0.09 / +1.07%
|
8.39
|
8.48
|
8.36
|
8.48
|
8.40
|
6.13
|
65,370
|
|
4/23/2019
|
-0.07 / -0.83%
|
8.42
|
8.48
|
8.39
|
8.39
|
8.42
|
6.06
|
89,600
|
|
4/22/2019
|
-0.04 / -0.47%
|
8.50
|
8.50
|
8.40
|
8.46
|
8.48
|
6.11
|
128,120
|
|
4/19/2019
|
+0.03 / +0.35%
|
8.50
|
8.67
|
8.47
|
8.50
|
8.51
|
6.14
|
84,880
|
|
4/18/2019
|
-0.06 / -0.70%
|
8.53
|
8.68
|
8.47
|
8.47
|
8.52
|
6.12
|
139,270
|
|
4/17/2019
|
-0.16 / -1.84%
|
8.70
|
8.81
|
8.53
|
8.53
|
8.73
|
6.16
|
105,490
|
|
4/16/2019
|
+0.01 / +0.12%
|
8.68
|
8.74
|
8.50
|
8.69
|
8.66
|
6.28
|
123,740
|
|
|