|
|
Closing price on 7/16/2024
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
1,476,700 |
| Split-adjusted Price |
11.20 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2024
|
+0.25 / +2.28%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.15
|
11.20
|
1,476,700
|
|
|
7/15/2024
|
+0.65 / +6.31%
|
10.50
|
11.00
|
10.50
|
10.95
|
10.87
|
10.95
|
1,753,200
|
|
|
7/12/2024
|
+0.65 / +6.74%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.18
|
10.30
|
1,346,400
|
|
|
7/11/2024
|
+0.01 / +0.10%
|
9.76
|
9.77
|
9.60
|
9.65
|
9.68
|
9.65
|
309,900
|
|
|
7/10/2024
|
+0.13 / +1.37%
|
9.50
|
9.73
|
9.50
|
9.64
|
9.57
|
9.64
|
310,500
|
|
|
7/9/2024
|
+0.09 / +0.96%
|
9.43
|
9.65
|
9.42
|
9.51
|
9.52
|
9.51
|
712,900
|
|
|
7/8/2024
|
+0.04 / +0.43%
|
9.38
|
9.47
|
9.35
|
9.42
|
9.39
|
9.42
|
235,100
|
|
|
7/5/2024
|
-0.01 / -0.11%
|
9.39
|
9.41
|
9.32
|
9.38
|
9.37
|
9.38
|
216,600
|
|
|
7/4/2024
|
-0.08 / -0.84%
|
9.47
|
9.50
|
9.38
|
9.39
|
9.43
|
9.39
|
198,900
|
|
|
7/3/2024
|
+0.07 / +0.74%
|
9.45
|
9.63
|
9.32
|
9.47
|
9.46
|
9.47
|
278,700
|
|
|
7/2/2024
|
0.00 / 0.00%
|
9.44
|
9.44
|
9.20
|
9.40
|
9.35
|
9.40
|
235,000
|
|
|
7/1/2024
|
-0.13 / -1.36%
|
9.50
|
9.51
|
9.25
|
9.40
|
9.38
|
9.40
|
271,700
|
|
|
6/28/2024
|
-0.01 / -0.10%
|
9.62
|
9.79
|
9.51
|
9.53
|
9.65
|
9.53
|
857,700
|
|
|
6/27/2024
|
+0.62 / +6.95%
|
8.96
|
9.54
|
8.92
|
9.54
|
9.47
|
9.54
|
1,317,200
|
|
|
6/26/2024
|
+0.02 / +0.22%
|
8.89
|
8.94
|
8.86
|
8.92
|
8.90
|
8.92
|
130,100
|
|
|
6/25/2024
|
+0.02 / +0.23%
|
8.93
|
8.95
|
8.85
|
8.90
|
8.88
|
8.90
|
85,600
|
|
|
6/24/2024
|
-0.07 / -0.78%
|
8.98
|
9.00
|
8.82
|
8.88
|
8.87
|
8.88
|
204,100
|
|
|
6/21/2024
|
+0.07 / +0.79%
|
8.89
|
8.95
|
8.88
|
8.95
|
8.90
|
8.95
|
101,700
|
|
|
6/20/2024
|
-0.03 / -0.34%
|
8.91
|
9.00
|
8.88
|
8.88
|
8.92
|
8.88
|
114,800
|
|
|
6/19/2024
|
-0.04 / -0.45%
|
8.98
|
8.98
|
8.83
|
8.91
|
8.89
|
8.91
|
130,300
|
|
|
6/18/2024
|
+0.13 / +1.47%
|
8.90
|
9.01
|
8.82
|
8.95
|
8.94
|
8.95
|
87,600
|
|
|
6/17/2024
|
+0.08 / +0.92%
|
8.76
|
9.00
|
8.76
|
8.82
|
8.81
|
8.82
|
122,700
|
|
|
6/14/2024
|
-0.24 / -2.67%
|
9.05
|
9.05
|
8.74
|
8.74
|
8.91
|
8.74
|
233,500
|
|
|
6/13/2024
|
-0.07 / -0.77%
|
9.10
|
9.10
|
8.98
|
8.98
|
9.02
|
8.98
|
151,500
|
|
|
6/12/2024
|
0.00 / 0.00%
|
9.06
|
9.06
|
8.95
|
9.05
|
9.01
|
9.05
|
143,400
|
|
|
6/11/2024
|
+0.05 / +0.56%
|
9.00
|
9.05
|
8.91
|
9.05
|
8.97
|
9.05
|
309,300
|
|
|
6/10/2024
|
-0.05 / -0.55%
|
8.95
|
9.16
|
8.95
|
9.00
|
9.01
|
9.00
|
179,800
|
|
|
6/7/2024
|
+0.04 / +0.44%
|
9.10
|
9.10
|
8.99
|
9.05
|
9.01
|
9.05
|
134,600
|
|
|
6/6/2024
|
-0.13 / -1.42%
|
9.20
|
9.25
|
8.99
|
9.01
|
9.07
|
9.01
|
243,800
|
|
|
6/5/2024
|
-0.06 / -0.65%
|
9.20
|
9.26
|
9.14
|
9.14
|
9.18
|
9.14
|
208,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|