|
|
Closing price on 7/28/2025
|
|
| Open |
12.10 |
| High |
12.75 |
| Low |
12.00 |
| Volume |
3,484,800 |
| Split-adjusted Price |
12.75 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
+0.80 / +6.69%
|
12.10
|
12.75
|
12.00
|
12.75
|
12.52
|
12.75
|
3,484,800
|
|
|
7/25/2025
|
+0.15 / +1.27%
|
11.80
|
12.05
|
11.75
|
11.95
|
11.93
|
11.95
|
1,112,600
|
|
|
7/24/2025
|
+0.05 / +0.43%
|
11.80
|
12.00
|
11.65
|
11.80
|
11.78
|
11.80
|
993,900
|
|
|
7/23/2025
|
+0.10 / +0.86%
|
11.75
|
11.90
|
11.70
|
11.75
|
11.78
|
11.75
|
1,051,900
|
|
|
7/22/2025
|
+0.05 / +0.43%
|
11.50
|
11.65
|
11.45
|
11.65
|
11.55
|
11.65
|
1,327,400
|
|
|
7/21/2025
|
-0.25 / -2.11%
|
11.80
|
12.20
|
11.60
|
11.60
|
11.80
|
11.60
|
1,523,500
|
|
|
7/18/2025
|
-0.05 / -0.42%
|
11.95
|
12.20
|
11.75
|
11.85
|
11.98
|
11.85
|
1,514,600
|
|
|
7/17/2025
|
+0.25 / +2.15%
|
11.75
|
12.10
|
11.65
|
11.90
|
11.89
|
11.90
|
1,976,200
|
|
|
7/16/2025
|
-0.05 / -0.43%
|
11.75
|
11.85
|
11.65
|
11.65
|
11.72
|
11.65
|
663,100
|
|
|
7/15/2025
|
+0.20 / +1.74%
|
11.65
|
12.00
|
11.65
|
11.70
|
11.86
|
11.70
|
2,412,600
|
|
|
7/14/2025
|
+0.15 / +1.32%
|
11.35
|
11.50
|
11.15
|
11.50
|
11.39
|
11.50
|
1,414,000
|
|
|
7/11/2025
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.15
|
11.35
|
11.25
|
11.35
|
994,200
|
|
|
7/10/2025
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.35
|
11.35
|
11.48
|
11.35
|
920,900
|
|
|
7/9/2025
|
+0.20 / +1.78%
|
11.25
|
11.60
|
11.20
|
11.45
|
11.44
|
11.45
|
1,806,900
|
|
|
7/8/2025
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.10
|
11.25
|
11.19
|
11.25
|
777,400
|
|
|
7/7/2025
|
+0.05 / +0.45%
|
11.15
|
11.25
|
11.00
|
11.20
|
11.13
|
11.20
|
682,700
|
|
|
7/4/2025
|
+0.20 / +1.83%
|
10.95
|
11.20
|
10.95
|
11.15
|
11.11
|
11.15
|
919,900
|
|
|
7/3/2025
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.85
|
10.95
|
10.98
|
10.95
|
414,600
|
|
|
7/2/2025
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.85
|
11.00
|
10.96
|
11.00
|
565,600
|
|
|
7/1/2025
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.85
|
10.95
|
10.95
|
10.95
|
357,800
|
|
|
6/30/2025
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.95
|
11.00
|
10.99
|
11.00
|
467,900
|
|
|
6/27/2025
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.02
|
11.00
|
540,100
|
|
|
6/26/2025
|
+0.10 / +0.91%
|
10.95
|
11.10
|
10.85
|
11.05
|
11.01
|
11.05
|
420,200
|
|
|
6/25/2025
|
-0.05 / -0.45%
|
10.90
|
11.05
|
10.90
|
10.95
|
10.94
|
10.95
|
353,600
|
|
|
6/24/2025
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
310,400
|
|
|
6/23/2025
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.55
|
11.00
|
10.85
|
11.00
|
541,300
|
|
|
6/20/2025
|
-0.05 / -0.45%
|
11.15
|
11.20
|
10.95
|
11.10
|
11.05
|
11.10
|
504,600
|
|
|
6/19/2025
|
-0.05 / -0.45%
|
11.10
|
11.25
|
11.00
|
11.15
|
11.08
|
11.15
|
275,700
|
|
|
6/18/2025
|
0.00 / 0.00%
|
11.10
|
11.35
|
11.00
|
11.20
|
11.15
|
11.20
|
795,600
|
|
|
6/17/2025
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.18
|
11.20
|
588,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|