|
|
Closing price on 6/5/2024
|
|
| Open |
9.20 |
| High |
9.26 |
| Low |
9.14 |
| Volume |
208,600 |
| Split-adjusted Price |
9.14 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
-0.06 / -0.65%
|
9.20
|
9.26
|
9.14
|
9.14
|
9.18
|
9.14
|
208,600
|
|
|
6/4/2024
|
+0.02 / +0.22%
|
9.15
|
9.25
|
9.15
|
9.20
|
9.20
|
9.20
|
247,400
|
|
|
6/3/2024
|
+0.22 / +2.46%
|
8.97
|
9.28
|
8.92
|
9.18
|
9.11
|
9.18
|
568,600
|
|
|
5/31/2024
|
+0.01 / +0.11%
|
9.03
|
9.03
|
8.92
|
8.96
|
8.98
|
8.96
|
158,700
|
|
|
5/30/2024
|
-0.04 / -0.44%
|
8.91
|
9.14
|
8.90
|
8.95
|
8.99
|
8.95
|
382,900
|
|
|
5/29/2024
|
-0.01 / -0.11%
|
9.09
|
9.09
|
8.91
|
8.99
|
9.00
|
8.99
|
333,700
|
|
|
5/28/2024
|
+0.36 / +4.17%
|
8.75
|
9.05
|
8.73
|
9.00
|
8.93
|
9.00
|
615,000
|
|
|
5/27/2024
|
+0.05 / +0.58%
|
8.68
|
8.72
|
8.51
|
8.64
|
8.64
|
8.64
|
123,700
|
|
|
5/24/2024
|
+0.01 / +0.12%
|
8.60
|
8.74
|
8.55
|
8.59
|
8.67
|
8.59
|
416,100
|
|
|
5/23/2024
|
+0.10 / +1.18%
|
8.48
|
8.66
|
8.48
|
8.58
|
8.60
|
8.58
|
322,300
|
|
|
5/22/2024
|
-0.08 / -0.93%
|
8.56
|
8.70
|
8.35
|
8.48
|
8.56
|
8.48
|
248,600
|
|
|
5/21/2024
|
-0.04 / -0.47%
|
8.60
|
8.60
|
8.50
|
8.56
|
8.53
|
8.56
|
157,300
|
|
|
5/20/2024
|
+0.21 / +2.50%
|
8.34
|
8.81
|
8.31
|
8.60
|
8.56
|
8.60
|
645,200
|
|
|
5/17/2024
|
-0.01 / -0.12%
|
8.40
|
8.49
|
8.22
|
8.39
|
8.33
|
8.39
|
252,700
|
|
|
5/16/2024
|
-0.05 / -0.59%
|
8.42
|
8.50
|
8.40
|
8.40
|
8.44
|
8.40
|
253,500
|
|
|
5/15/2024
|
-0.05 / -0.59%
|
8.50
|
8.50
|
8.41
|
8.45
|
8.44
|
8.45
|
107,400
|
|
|
5/14/2024
|
+0.03 / +0.35%
|
8.60
|
8.60
|
8.45
|
8.50
|
8.49
|
8.50
|
161,600
|
|
|
5/13/2024
|
+0.07 / +0.83%
|
8.40
|
8.50
|
8.39
|
8.47
|
8.44
|
8.47
|
132,400
|
|
|
5/10/2024
|
-0.02 / -0.24%
|
8.40
|
8.42
|
8.33
|
8.40
|
8.39
|
8.40
|
100,200
|
|
|
5/9/2024
|
-0.03 / -0.36%
|
8.45
|
8.52
|
8.40
|
8.42
|
8.45
|
8.42
|
79,100
|
|
|
5/8/2024
|
+0.05 / +0.60%
|
8.31
|
8.47
|
8.30
|
8.45
|
8.40
|
8.45
|
330,500
|
|
|
5/7/2024
|
+0.15 / +1.82%
|
8.25
|
8.40
|
8.21
|
8.40
|
8.32
|
8.40
|
146,600
|
|
|
5/6/2024
|
+0.09 / +1.10%
|
8.17
|
8.30
|
8.17
|
8.25
|
8.25
|
8.25
|
131,800
|
|
|
5/3/2024
|
-0.14 / -1.69%
|
8.30
|
8.30
|
8.16
|
8.16
|
8.24
|
8.16
|
111,600
|
|
|
5/2/2024
|
-0.04 / -0.48%
|
8.34
|
8.37
|
8.30
|
8.30
|
8.33
|
8.30
|
64,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
8.34
|
8.45
|
8.33
|
8.34
|
8.37
|
8.34
|
181,500
|
|
|
4/25/2024
|
-0.04 / -0.48%
|
8.45
|
8.45
|
8.31
|
8.34
|
8.33
|
8.34
|
46,400
|
|
|
4/24/2024
|
+0.18 / +2.20%
|
8.40
|
8.40
|
8.20
|
8.38
|
8.31
|
8.38
|
144,000
|
|
|
4/23/2024
|
+0.08 / +0.99%
|
8.12
|
8.60
|
8.10
|
8.20
|
8.24
|
8.20
|
239,400
|
|
|
4/22/2024
|
+0.03 / +0.37%
|
8.05
|
8.21
|
8.05
|
8.12
|
8.15
|
8.12
|
114,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|