|
Closing price on 6/24/2019
|
|
Open |
8.45 |
High |
8.49 |
Low |
8.40 |
Volume |
11,160 |
Split-adjusted Price |
6.13 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2019
|
+0.04 / +0.47%
|
8.45
|
8.49
|
8.40
|
8.49
|
8.42
|
6.13
|
11,160
|
|
6/21/2019
|
+0.05 / +0.60%
|
8.40
|
8.45
|
8.38
|
8.45
|
8.41
|
6.10
|
42,710
|
|
6/20/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.38
|
8.40
|
8.40
|
6.07
|
21,260
|
|
6/19/2019
|
0.00 / 0.00%
|
8.44
|
8.44
|
8.40
|
8.40
|
8.42
|
6.07
|
2,710
|
|
6/18/2019
|
-0.02 / -0.24%
|
8.42
|
8.42
|
8.31
|
8.40
|
8.40
|
6.07
|
39,660
|
|
6/17/2019
|
+0.02 / +0.24%
|
8.45
|
8.54
|
8.40
|
8.42
|
8.45
|
6.08
|
28,410
|
|
6/14/2019
|
0.00 / 0.00%
|
8.40
|
8.46
|
8.40
|
8.40
|
8.42
|
6.07
|
12,630
|
|
6/13/2019
|
-0.05 / -0.59%
|
8.40
|
8.45
|
8.40
|
8.40
|
8.45
|
6.07
|
25,100
|
|
6/12/2019
|
-0.02 / -0.24%
|
8.46
|
8.47
|
8.34
|
8.45
|
8.45
|
6.10
|
28,770
|
|
6/11/2019
|
0.00 / 0.00%
|
8.39
|
8.47
|
8.39
|
8.47
|
8.44
|
6.12
|
9,010
|
|
6/10/2019
|
+0.04 / +0.47%
|
8.43
|
8.50
|
8.43
|
8.47
|
8.44
|
6.12
|
4,030
|
|
6/7/2019
|
+0.12 / +1.44%
|
8.31
|
8.43
|
8.31
|
8.43
|
8.39
|
6.09
|
27,190
|
|
6/6/2019
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.28
|
8.31
|
8.29
|
6.00
|
36,430
|
|
6/5/2019
|
+0.02 / +0.24%
|
8.48
|
8.48
|
8.31
|
8.31
|
8.40
|
6.00
|
1,570
|
|
6/4/2019
|
-0.06 / -0.72%
|
8.39
|
8.40
|
8.26
|
8.29
|
8.35
|
5.99
|
34,750
|
|
6/3/2019
|
0.00 / 0.00%
|
8.36
|
8.36
|
8.30
|
8.35
|
8.33
|
6.03
|
52,320
|
|
5/31/2019
|
-0.06 / -0.71%
|
8.50
|
8.50
|
8.35
|
8.35
|
8.40
|
6.03
|
16,310
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
396,500
|
5.50
|
-3.51%
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|