|
|
Closing price on 6/10/2020
|
|
| Open |
8.32 |
| High |
8.38 |
| Low |
8.20 |
| Volume |
275,390 |
| Split-adjusted Price |
6.83 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2020
|
+0.06 / +0.72%
|
8.32
|
8.38
|
8.20
|
8.38
|
8.31
|
6.83
|
275,390
|
|
|
6/9/2020
|
-0.05 / -0.60%
|
8.37
|
8.37
|
8.25
|
8.32
|
8.32
|
6.79
|
156,540
|
|
|
6/8/2020
|
+0.07 / +0.84%
|
8.34
|
8.39
|
8.30
|
8.37
|
8.33
|
6.83
|
402,700
|
|
|
6/5/2020
|
+0.20 / +2.47%
|
8.10
|
8.35
|
8.06
|
8.30
|
8.22
|
6.77
|
245,370
|
|
|
6/4/2020
|
+0.05 / +0.62%
|
8.08
|
8.13
|
8.04
|
8.10
|
8.07
|
6.61
|
167,620
|
|
|
6/3/2020
|
+0.01 / +0.12%
|
8.03
|
8.05
|
8.02
|
8.05
|
8.03
|
6.57
|
58,000
|
|
|
6/2/2020
|
-0.02 / -0.25%
|
8.10
|
8.10
|
8.02
|
8.04
|
8.05
|
6.56
|
219,000
|
|
|
6/1/2020
|
0.00 / 0.00%
|
8.06
|
8.10
|
8.01
|
8.06
|
8.07
|
6.57
|
141,630
|
|
|
5/29/2020
|
-0.01 / -0.12%
|
8.01
|
8.07
|
8.01
|
8.06
|
8.04
|
6.57
|
30,960
|
|
|
5/28/2020
|
-0.02 / -0.25%
|
8.01
|
8.09
|
8.00
|
8.07
|
8.02
|
6.58
|
93,410
|
|
|
5/27/2020
|
0.00 / 0.00%
|
8.19
|
8.19
|
8.00
|
8.09
|
8.10
|
6.60
|
73,590
|
|
|
5/26/2020
|
+0.04 / +0.50%
|
8.05
|
8.15
|
8.04
|
8.09
|
8.09
|
6.60
|
107,160
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
529,900
|
3.30
|
0.00%
|
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
|
API
|
331,800
|
3.70
|
-7.50%
|
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
|
BCR
|
1,128,700
|
4.80
|
-4.00%
|
|
|
|
BII
|
1,486,500
|
0.90
|
12.50%
|
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
|
Market Update
Last updated at 2:45:02 PM
|
|
|
|
|