|
Closing price on 7/20/2018
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.65 |
| Volume |
72,450 |
| Split-adjusted Price |
5.49 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2018
|
-0.16 / -1.80%
|
8.70
|
8.80
|
8.65
|
8.71
|
8.72
|
5.49
|
72,450
|
|
|
7/19/2018
|
-0.01 / -0.11%
|
8.83
|
8.94
|
8.70
|
8.87
|
8.81
|
5.60
|
36,210
|
|
|
7/18/2018
|
+0.08 / +0.91%
|
8.75
|
8.88
|
8.60
|
8.88
|
8.70
|
5.60
|
274,380
|
|
|
7/17/2018
|
+0.03 / +0.34%
|
8.77
|
8.80
|
8.70
|
8.80
|
8.79
|
5.55
|
40,710
|
|
|
7/16/2018
|
-0.02 / -0.23%
|
8.79
|
8.82
|
8.70
|
8.77
|
8.77
|
5.53
|
89,210
|
|
|
7/13/2018
|
-0.01 / -0.11%
|
8.84
|
8.84
|
8.60
|
8.79
|
8.65
|
5.54
|
84,090
|
|
|
7/12/2018
|
+0.07 / +0.80%
|
8.73
|
8.80
|
8.61
|
8.80
|
8.74
|
5.55
|
32,960
|
|
|
7/11/2018
|
-0.26 / -2.89%
|
8.99
|
8.99
|
8.50
|
8.73
|
8.69
|
5.51
|
154,750
|
|
|
7/10/2018
|
+0.16 / +1.81%
|
8.85
|
9.07
|
8.80
|
8.99
|
8.88
|
5.67
|
39,510
|
|
|
7/9/2018
|
+0.03 / +0.34%
|
8.80
|
9.10
|
8.80
|
8.83
|
9.02
|
5.57
|
370,530
|
|
|
7/6/2018
|
+0.17 / +1.97%
|
8.50
|
8.83
|
8.49
|
8.80
|
8.64
|
5.55
|
150,050
|
|
|
7/5/2018
|
-0.02 / -0.23%
|
8.66
|
8.70
|
8.55
|
8.63
|
8.62
|
5.44
|
27,250
|
|
|
7/4/2018
|
+0.14 / +1.65%
|
8.51
|
8.70
|
8.50
|
8.65
|
8.52
|
5.46
|
103,240
|
|
|
7/3/2018
|
-0.24 / -2.74%
|
8.90
|
8.90
|
8.50
|
8.51
|
8.62
|
5.37
|
435,060
|
|
|
7/2/2018
|
-0.21 / -2.34%
|
8.92
|
8.96
|
8.70
|
8.75
|
8.83
|
5.52
|
83,360
|
|
|
6/29/2018
|
+0.11 / +1.24%
|
8.97
|
8.99
|
8.81
|
8.96
|
8.87
|
5.65
|
97,990
|
|
|
6/28/2018
|
-0.13 / -1.45%
|
8.98
|
9.00
|
8.85
|
8.85
|
8.92
|
5.58
|
141,220
|
|
|
6/27/2018
|
-0.02 / -0.22%
|
9.09
|
9.10
|
8.90
|
8.98
|
9.00
|
5.66
|
89,670
|
|
|
6/26/2018
|
+0.04 / +0.45%
|
8.85
|
9.05
|
8.85
|
9.00
|
8.91
|
5.68
|
142,250
|
|
|
6/25/2018
|
-0.01 / -0.11%
|
8.98
|
8.98
|
8.88
|
8.96
|
8.92
|
5.65
|
67,270
|
|
|
6/22/2018
|
+0.02 / +0.22%
|
8.95
|
9.00
|
8.86
|
8.97
|
8.91
|
5.66
|
77,530
|
|
|
6/21/2018
|
0.00 / 0.00%
|
8.95
|
8.98
|
8.85
|
8.95
|
8.89
|
5.65
|
81,190
|
|
|
6/20/2018
|
+0.35 / +4.07%
|
8.70
|
8.99
|
8.60
|
8.95
|
8.78
|
5.65
|
160,420
|
|
|
6/19/2018
|
-0.40 / -4.44%
|
8.94
|
8.94
|
8.40
|
8.60
|
8.68
|
5.42
|
333,110
|
|
|
6/18/2018
|
-0.18 / -1.96%
|
9.15
|
9.15
|
9.00
|
9.00
|
9.05
|
5.68
|
225,670
|
|
|
6/15/2018
|
+0.08 / +0.88%
|
9.10
|
9.18
|
9.03
|
9.18
|
9.09
|
5.79
|
119,420
|
|
|
6/14/2018
|
-0.20 / -2.15%
|
9.30
|
9.37
|
9.10
|
9.10
|
9.18
|
5.74
|
88,330
|
|
|
6/13/2018
|
+0.30 / +3.33%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.13
|
5.87
|
134,280
|
|
|
6/12/2018
|
-0.34 / -3.64%
|
9.30
|
9.49
|
8.80
|
9.00
|
9.05
|
5.68
|
472,100
|
|
|
6/11/2018
|
-0.26 / -2.71%
|
9.51
|
9.51
|
9.31
|
9.34
|
9.41
|
5.89
|
338,470
|
|
|