|
Closing price on 7/24/2017
|
|
| Open |
7.20 |
| High |
7.35 |
| Low |
7.18 |
| Volume |
432,100 |
| Split-adjusted Price |
3.98 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2017
|
-0.40 / -5.26%
|
7.20
|
7.35
|
7.18
|
7.20
|
7.21
|
3.98
|
432,100
|
|
|
7/21/2017
|
-0.08 / -1.04%
|
7.60
|
7.65
|
7.50
|
7.60
|
7.56
|
4.20
|
359,340
|
|
|
7/20/2017
|
-0.08 / -1.03%
|
7.68
|
7.73
|
7.59
|
7.68
|
7.62
|
4.25
|
330,850
|
|
|
7/19/2017
|
-0.04 / -0.51%
|
7.80
|
7.80
|
7.67
|
7.76
|
7.70
|
4.29
|
369,920
|
|
|
7/18/2017
|
-0.03 / -0.38%
|
7.89
|
7.89
|
7.79
|
7.80
|
7.80
|
4.31
|
216,630
|
|
|
7/17/2017
|
-0.07 / -0.89%
|
7.98
|
7.98
|
7.81
|
7.83
|
7.87
|
4.33
|
178,840
|
|
|
7/14/2017
|
0.00 / 0.00%
|
7.90
|
7.96
|
7.82
|
7.90
|
7.86
|
4.37
|
219,510
|
|
|
7/13/2017
|
-0.07 / -0.88%
|
7.97
|
8.00
|
7.80
|
7.90
|
7.90
|
4.37
|
167,640
|
|
|
7/12/2017
|
+0.13 / +1.66%
|
7.84
|
8.00
|
7.84
|
7.97
|
7.93
|
4.41
|
235,570
|
|
|
7/11/2017
|
-0.06 / -0.76%
|
7.90
|
7.94
|
7.80
|
7.84
|
7.88
|
4.34
|
286,350
|
|
|
7/10/2017
|
0.00 / 0.00%
|
7.95
|
7.95
|
7.65
|
7.90
|
7.94
|
4.37
|
150,870
|
|
|
7/7/2017
|
0.00 / 0.00%
|
7.90
|
7.95
|
7.84
|
7.90
|
7.91
|
4.37
|
77,370
|
|
|
7/6/2017
|
+0.01 / +0.13%
|
7.96
|
7.96
|
7.89
|
7.90
|
7.91
|
4.37
|
45,370
|
|
|
7/5/2017
|
0.00 / 0.00%
|
7.86
|
7.95
|
7.85
|
7.89
|
7.88
|
4.36
|
85,200
|
|
|
7/4/2017
|
+0.03 / +0.38%
|
7.85
|
8.00
|
7.83
|
7.89
|
7.94
|
4.36
|
90,920
|
|
|
7/3/2017
|
-0.14 / -1.75%
|
7.83
|
7.99
|
7.83
|
7.86
|
7.86
|
4.35
|
111,520
|
|
|
6/30/2017
|
-0.02 / -0.25%
|
8.00
|
8.07
|
7.75
|
8.00
|
7.88
|
4.42
|
303,010
|
|
|
6/29/2017
|
-0.05 / -0.62%
|
8.08
|
8.10
|
8.00
|
8.02
|
8.02
|
4.44
|
215,590
|
|
|
6/28/2017
|
-0.03 / -0.37%
|
8.10
|
8.14
|
8.00
|
8.07
|
8.08
|
4.46
|
101,690
|
|
|
6/27/2017
|
0.00 / 0.00%
|
8.10
|
8.19
|
8.01
|
8.10
|
8.08
|
4.48
|
214,420
|
|
|
6/26/2017
|
-0.07 / -0.86%
|
8.16
|
8.16
|
8.10
|
8.10
|
8.11
|
4.48
|
163,730
|
|
|
6/23/2017
|
+0.01 / +0.12%
|
8.19
|
8.19
|
8.10
|
8.17
|
8.14
|
4.52
|
118,330
|
|
|
6/22/2017
|
+0.06 / +0.74%
|
8.15
|
8.25
|
8.10
|
8.16
|
8.17
|
4.51
|
139,470
|
|
|
6/21/2017
|
-0.03 / -0.37%
|
8.14
|
8.19
|
8.00
|
8.10
|
8.13
|
4.48
|
94,730
|
|
|
6/20/2017
|
-0.06 / -0.73%
|
8.16
|
8.21
|
8.12
|
8.13
|
8.15
|
4.50
|
119,650
|
|
|
6/19/2017
|
+0.04 / +0.49%
|
8.15
|
8.28
|
8.10
|
8.19
|
8.13
|
4.53
|
109,170
|
|
|
6/16/2017
|
-0.04 / -0.49%
|
8.15
|
8.20
|
8.12
|
8.15
|
8.15
|
4.51
|
71,250
|
|
|
6/15/2017
|
+0.04 / +0.49%
|
8.15
|
8.21
|
8.11
|
8.19
|
8.16
|
4.53
|
196,760
|
|
|
6/14/2017
|
-0.07 / -0.85%
|
8.22
|
8.22
|
8.15
|
8.15
|
8.18
|
4.51
|
172,460
|
|
|
6/13/2017
|
-0.04 / -0.48%
|
8.30
|
8.30
|
8.20
|
8.22
|
8.25
|
4.55
|
160,260
|
|
|