|
|
Closing price on 6/23/2020
|
|
| Open |
8.15 |
| High |
8.25 |
| Low |
8.15 |
| Volume |
189,060 |
| Split-adjusted Price |
6.69 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
+0.06 / +0.74%
|
8.15
|
8.25
|
8.15
|
8.20
|
8.19
|
6.69
|
189,060
|
|
|
6/22/2020
|
-0.05 / -0.61%
|
8.19
|
8.19
|
8.10
|
8.14
|
8.12
|
6.64
|
124,980
|
|
|
6/19/2020
|
+0.07 / +0.86%
|
8.12
|
8.28
|
8.12
|
8.19
|
8.17
|
6.68
|
52,900
|
|
|
6/18/2020
|
+0.11 / +1.37%
|
8.01
|
8.12
|
8.01
|
8.12
|
8.09
|
6.62
|
92,550
|
|
|
6/17/2020
|
+0.01 / +0.13%
|
8.20
|
8.20
|
8.00
|
8.01
|
8.05
|
6.53
|
43,720
|
|
|
6/16/2020
|
+0.09 / +1.14%
|
8.00
|
8.04
|
7.85
|
8.00
|
7.98
|
6.52
|
117,320
|
|
|
6/15/2020
|
-0.35 / -4.24%
|
8.26
|
8.26
|
7.80
|
7.91
|
8.05
|
6.45
|
200,540
|
|
|
6/12/2020
|
-0.04 / -0.48%
|
8.15
|
8.27
|
8.08
|
8.26
|
8.13
|
6.74
|
295,140
|
|
|
6/11/2020
|
-0.08 / -0.95%
|
8.49
|
8.60
|
8.30
|
8.30
|
8.47
|
6.77
|
520,670
|
|
|
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
|
|
|
|
|
|