|
Closing price on 7/11/2019
|
|
Open |
8.34 |
High |
8.34 |
Low |
8.30 |
Volume |
19,750 |
Split-adjusted Price |
6.02 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2019
|
-0.02 / -0.24%
|
8.34
|
8.34
|
8.30
|
8.33
|
8.30
|
6.02
|
19,750
|
|
7/10/2019
|
+0.03 / +0.36%
|
8.26
|
8.35
|
8.26
|
8.35
|
8.27
|
6.03
|
35,920
|
|
7/9/2019
|
+0.02 / +0.24%
|
8.30
|
8.36
|
8.30
|
8.32
|
8.32
|
6.01
|
5,490
|
|
7/8/2019
|
+0.03 / +0.36%
|
8.28
|
8.36
|
8.28
|
8.30
|
8.30
|
6.00
|
40,000
|
|
7/5/2019
|
+0.01 / +0.12%
|
8.36
|
8.36
|
8.27
|
8.27
|
8.32
|
5.97
|
2,490
|
|
7/4/2019
|
-0.09 / -1.08%
|
8.25
|
8.33
|
8.20
|
8.26
|
8.23
|
5.97
|
74,500
|
|
7/3/2019
|
-0.03 / -0.36%
|
8.38
|
8.38
|
8.25
|
8.35
|
8.29
|
6.03
|
53,100
|
|
7/2/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.25
|
8.38
|
8.32
|
6.05
|
25,120
|
|
7/1/2019
|
+0.01 / +0.12%
|
8.41
|
8.41
|
8.38
|
8.38
|
8.41
|
6.05
|
9,990
|
|
6/28/2019
|
+0.12 / +1.45%
|
8.22
|
8.39
|
8.10
|
8.37
|
8.22
|
6.05
|
18,980
|
|
6/27/2019
|
-0.19 / -2.25%
|
8.39
|
8.40
|
8.20
|
8.25
|
8.26
|
5.96
|
39,350
|
|
6/26/2019
|
-0.01 / -0.12%
|
8.40
|
8.45
|
8.40
|
8.44
|
8.44
|
6.10
|
16,710
|
|
6/25/2019
|
-0.04 / -0.47%
|
8.45
|
8.46
|
8.42
|
8.45
|
8.44
|
6.10
|
7,940
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|