|
Closing price on 6/5/2017
|
|
| Open |
8.19 |
| High |
8.20 |
| Low |
8.09 |
| Volume |
193,930 |
| Split-adjusted Price |
4.48 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
0.00 / 0.00%
|
8.19
|
8.20
|
8.09
|
8.10
|
8.11
|
4.48
|
193,930
|
|
|
6/2/2017
|
+0.01 / +0.12%
|
8.18
|
8.18
|
8.09
|
8.10
|
8.10
|
4.48
|
101,810
|
|
|
6/1/2017
|
+0.07 / +0.87%
|
8.02
|
8.13
|
8.02
|
8.09
|
8.04
|
4.47
|
115,930
|
|
|
5/31/2017
|
-0.11 / -1.35%
|
8.04
|
8.15
|
8.02
|
8.02
|
8.06
|
4.44
|
272,960
|
|
|
5/30/2017
|
-0.05 / -0.61%
|
8.18
|
8.18
|
8.12
|
8.13
|
8.15
|
4.50
|
126,940
|
|
|
5/29/2017
|
0.00 / 0.00%
|
8.18
|
8.29
|
8.18
|
8.18
|
8.21
|
4.52
|
210,870
|
|
|
5/26/2017
|
+0.03 / +0.37%
|
8.15
|
8.20
|
8.09
|
8.18
|
8.11
|
4.52
|
213,550
|
|
|
5/25/2017
|
+0.09 / +1.12%
|
8.06
|
8.25
|
8.05
|
8.15
|
8.11
|
4.51
|
146,480
|
|
|
5/24/2017
|
-0.05 / -0.62%
|
8.10
|
8.11
|
8.05
|
8.06
|
8.07
|
4.46
|
251,150
|
|
|
5/23/2017
|
-0.04 / -0.49%
|
8.20
|
8.20
|
8.06
|
8.11
|
8.09
|
4.49
|
171,660
|
|
|
5/22/2017
|
+0.12 / +1.49%
|
8.03
|
8.24
|
8.03
|
8.15
|
8.11
|
4.51
|
283,120
|
|
|
5/19/2017
|
+0.03 / +0.38%
|
8.00
|
8.20
|
8.00
|
8.03
|
8.06
|
4.44
|
372,130
|
|
|
5/18/2017
|
-0.27 / -3.26%
|
8.25
|
8.25
|
8.00
|
8.00
|
8.11
|
4.42
|
578,480
|
|
|
5/17/2017
|
-0.04 / -0.48%
|
8.30
|
8.35
|
8.19
|
8.27
|
8.25
|
4.57
|
392,100
|
|
|
5/16/2017
|
-0.28 / -3.26%
|
8.80
|
8.80
|
8.31
|
8.31
|
8.61
|
4.60
|
635,410
|
|
|
5/15/2017
|
+0.25 / +3.00%
|
8.30
|
8.82
|
8.30
|
8.59
|
8.57
|
4.75
|
565,290
|
|
|
5/12/2017
|
+0.19 / +2.33%
|
8.14
|
8.40
|
8.01
|
8.34
|
8.21
|
4.61
|
592,330
|
|
|
5/11/2017
|
-0.25 / -2.98%
|
8.31
|
8.31
|
8.11
|
8.15
|
8.23
|
4.51
|
692,520
|
|
|
5/10/2017
|
-0.05 / -0.59%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.45
|
4.65
|
647,250
|
|
|
5/9/2017
|
+0.54 / +6.83%
|
8.23
|
8.46
|
8.10
|
8.45
|
8.31
|
4.67
|
1,554,340
|
|
|
5/8/2017
|
+0.51 / +6.89%
|
7.46
|
7.91
|
7.46
|
7.91
|
7.79
|
4.37
|
1,017,210
|
|
|
5/5/2017
|
+0.18 / +2.49%
|
7.25
|
7.40
|
7.22
|
7.40
|
7.27
|
4.09
|
196,020
|
|
|
5/4/2017
|
-0.14 / -1.90%
|
7.29
|
7.35
|
7.20
|
7.22
|
7.25
|
3.99
|
341,230
|
|
|
5/3/2017
|
-0.09 / -1.21%
|
7.45
|
7.45
|
7.25
|
7.36
|
7.34
|
4.07
|
252,940
|
|
|
4/28/2017
|
-0.13 / -1.72%
|
7.58
|
7.58
|
7.45
|
7.45
|
7.48
|
4.12
|
231,720
|
|
|
4/27/2017
|
+0.21 / +2.85%
|
7.40
|
7.62
|
7.40
|
7.58
|
7.54
|
4.19
|
414,200
|
|
|
4/26/2017
|
+0.19 / +2.65%
|
7.18
|
7.37
|
7.18
|
7.37
|
7.27
|
4.08
|
258,900
|
|
|
4/25/2017
|
+0.16 / +2.28%
|
7.03
|
7.19
|
7.03
|
7.18
|
7.15
|
3.97
|
269,260
|
|
|
4/24/2017
|
+0.02 / +0.29%
|
7.00
|
7.10
|
7.00
|
7.02
|
7.06
|
3.88
|
165,000
|
|
|
4/21/2017
|
-0.07 / -0.99%
|
7.00
|
7.08
|
7.00
|
7.00
|
7.01
|
3.87
|
161,240
|
|
|