|
Closing price on 5/25/2020
|
|
Open |
7.91 |
High |
8.09 |
Low |
7.88 |
Volume |
205,070 |
Split-adjusted Price |
6.57 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2020
|
+0.14 / +1.77%
|
7.91
|
8.09
|
7.88
|
8.05
|
7.92
|
6.57
|
205,070
|
|
5/22/2020
|
-0.03 / -0.38%
|
7.97
|
7.97
|
7.90
|
7.91
|
7.93
|
6.45
|
151,890
|
|
5/21/2020
|
+0.02 / +0.25%
|
8.04
|
8.04
|
7.93
|
7.94
|
7.96
|
6.48
|
101,110
|
|
5/20/2020
|
+0.05 / +0.64%
|
7.87
|
8.00
|
7.87
|
7.92
|
7.93
|
6.46
|
154,170
|
|
5/19/2020
|
+0.07 / +0.90%
|
7.99
|
7.99
|
7.81
|
7.87
|
7.84
|
6.42
|
99,950
|
|
5/18/2020
|
-0.05 / -0.64%
|
7.80
|
7.82
|
7.76
|
7.80
|
7.79
|
6.36
|
24,790
|
|
5/15/2020
|
-0.10 / -1.26%
|
7.95
|
8.00
|
7.72
|
7.85
|
7.90
|
6.40
|
146,430
|
|
5/14/2020
|
-0.05 / -0.63%
|
8.00
|
8.00
|
7.90
|
7.95
|
8.00
|
6.48
|
76,660
|
|
5/13/2020
|
+0.25 / +3.23%
|
7.70
|
8.17
|
7.70
|
8.00
|
7.94
|
6.52
|
199,620
|
|
5/12/2020
|
+0.09 / +1.17%
|
7.66
|
7.75
|
7.62
|
7.75
|
7.69
|
6.32
|
49,400
|
|
5/11/2020
|
+0.12 / +1.59%
|
7.60
|
7.66
|
7.60
|
7.66
|
7.61
|
6.25
|
39,530
|
|
5/8/2020
|
-0.02 / -0.26%
|
7.54
|
7.68
|
7.54
|
7.54
|
7.60
|
6.15
|
97,730
|
|
5/7/2020
|
+0.01 / +0.13%
|
7.57
|
7.65
|
7.52
|
7.56
|
7.56
|
6.17
|
66,230
|
|
5/6/2020
|
+0.01 / +0.13%
|
7.55
|
7.55
|
7.40
|
7.55
|
7.48
|
6.16
|
132,290
|
|
5/5/2020
|
-0.02 / -0.26%
|
7.52
|
7.68
|
7.52
|
7.54
|
7.58
|
6.15
|
23,100
|
|
5/4/2020
|
-0.07 / -0.92%
|
7.60
|
7.69
|
7.56
|
7.56
|
7.62
|
6.17
|
407,710
|
|
4/29/2020
|
-0.02 / -0.26%
|
7.68
|
7.69
|
7.63
|
7.63
|
7.66
|
6.22
|
69,750
|
|
4/28/2020
|
-0.02 / -0.26%
|
7.64
|
7.69
|
7.56
|
7.65
|
7.60
|
6.24
|
19,080
|
|
4/27/2020
|
-0.01 / -0.13%
|
7.68
|
7.68
|
7.53
|
7.67
|
7.65
|
6.26
|
22,870
|
|
4/24/2020
|
-0.01 / -0.13%
|
7.61
|
7.70
|
7.55
|
7.68
|
7.64
|
6.26
|
27,740
|
|
4/23/2020
|
+0.19 / +2.53%
|
7.60
|
7.75
|
7.60
|
7.69
|
7.66
|
6.27
|
35,640
|
|
4/22/2020
|
+0.13 / +1.76%
|
7.17
|
7.52
|
7.17
|
7.50
|
7.47
|
6.12
|
16,460
|
|
4/21/2020
|
-0.23 / -3.03%
|
7.40
|
7.70
|
7.36
|
7.37
|
7.40
|
6.01
|
97,910
|
|
4/20/2020
|
-0.09 / -1.17%
|
7.77
|
7.77
|
7.60
|
7.60
|
7.65
|
6.20
|
58,690
|
|
4/17/2020
|
+0.49 / +6.81%
|
7.23
|
7.69
|
7.20
|
7.69
|
7.44
|
6.27
|
114,590
|
|
4/16/2020
|
-0.04 / -0.55%
|
7.15
|
7.24
|
7.10
|
7.20
|
7.20
|
5.87
|
69,860
|
|
4/15/2020
|
+0.03 / +0.42%
|
7.10
|
7.29
|
7.10
|
7.24
|
7.22
|
5.90
|
80,090
|
|
4/14/2020
|
-0.04 / -0.55%
|
7.25
|
7.25
|
7.07
|
7.21
|
7.10
|
5.88
|
64,080
|
|
4/13/2020
|
+0.15 / +2.11%
|
7.05
|
7.25
|
7.05
|
7.25
|
7.08
|
5.91
|
25,000
|
|
4/10/2020
|
+0.05 / +0.71%
|
7.30
|
7.30
|
7.05
|
7.10
|
7.11
|
5.79
|
63,730
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,005,600
|
4.90
|
6.52%
|
|
|
AGG
|
1,969,600
|
21.70
|
5.85%
|
|
|
API
|
178,600
|
4.10
|
0.00%
|
|
|
ASM
|
1,354,800
|
11.05
|
-1.34%
|
|
|
BCR
|
779,700
|
4.90
|
0.00%
|
|
|
BII
|
243,600
|
0.80
|
14.29%
|
|
|
BVL
|
1,100
|
11.60
|
0.00%
|
|
|
C21
|
200
|
14.00
|
-7.28%
|
|
|
CCI
|
200
|
21.10
|
6.57%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|