|
|
Closing price on 7/31/2019
|
|
| Open |
8.35 |
| High |
8.35 |
| Low |
8.20 |
| Volume |
45,410 |
| Split-adjusted Price |
6.02 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2019
|
-0.02 / -0.24%
|
8.35
|
8.35
|
8.20
|
8.34
|
8.32
|
6.02
|
45,410
|
|
|
7/30/2019
|
-0.16 / -1.88%
|
8.43
|
8.43
|
8.36
|
8.36
|
8.40
|
6.04
|
60,130
|
|
|
7/29/2019
|
-0.02 / -0.23%
|
8.46
|
8.58
|
8.41
|
8.52
|
8.45
|
6.15
|
18,230
|
|
|
7/26/2019
|
+0.20 / +2.40%
|
8.35
|
8.60
|
8.34
|
8.54
|
8.47
|
6.17
|
123,330
|
|
|
7/25/2019
|
-0.01 / -0.12%
|
8.30
|
8.34
|
8.30
|
8.34
|
8.33
|
6.02
|
13,800
|
|
|
7/24/2019
|
+0.01 / +0.12%
|
8.35
|
8.36
|
8.30
|
8.35
|
8.30
|
6.03
|
14,210
|
|
|
7/23/2019
|
+0.05 / +0.60%
|
8.29
|
8.34
|
8.27
|
8.34
|
8.30
|
6.02
|
87,370
|
|
|
7/22/2019
|
-0.01 / -0.12%
|
8.27
|
8.29
|
8.26
|
8.29
|
8.27
|
5.99
|
34,590
|
|
|
7/19/2019
|
0.00 / 0.00%
|
8.28
|
8.30
|
8.27
|
8.30
|
8.29
|
6.00
|
42,960
|
|
|
7/18/2019
|
0.00 / 0.00%
|
8.29
|
8.30
|
8.27
|
8.30
|
8.29
|
6.00
|
59,620
|
|
|
7/17/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.27
|
8.30
|
8.29
|
6.00
|
62,370
|
|
|
7/16/2019
|
0.00 / 0.00%
|
8.30
|
8.35
|
8.26
|
8.30
|
8.29
|
6.00
|
60,100
|
|
|
7/15/2019
|
-0.02 / -0.24%
|
8.32
|
8.35
|
8.30
|
8.30
|
8.32
|
6.00
|
68,250
|
|
|
7/12/2019
|
-0.01 / -0.12%
|
8.33
|
8.33
|
8.27
|
8.32
|
8.29
|
6.01
|
67,030
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
856,800
|
6.30
|
-1.56%
|
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|