|
Closing price on 7/4/2019
|
|
| Open |
8.25 |
| High |
8.33 |
| Low |
8.20 |
| Volume |
74,500 |
| Split-adjusted Price |
5.51 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2019
|
-0.09 / -1.08%
|
8.25
|
8.33
|
8.20
|
8.26
|
8.23
|
5.51
|
74,500
|
|
|
7/3/2019
|
-0.03 / -0.36%
|
8.38
|
8.38
|
8.25
|
8.35
|
8.29
|
5.57
|
53,100
|
|
|
7/2/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.25
|
8.38
|
8.32
|
5.59
|
25,120
|
|
|
7/1/2019
|
+0.01 / +0.12%
|
8.41
|
8.41
|
8.38
|
8.38
|
8.41
|
5.59
|
9,990
|
|
|
6/28/2019
|
+0.12 / +1.45%
|
8.22
|
8.39
|
8.10
|
8.37
|
8.22
|
5.58
|
18,980
|
|
|
6/27/2019
|
-0.19 / -2.25%
|
8.39
|
8.40
|
8.20
|
8.25
|
8.26
|
5.50
|
39,350
|
|
|
6/26/2019
|
-0.01 / -0.12%
|
8.40
|
8.45
|
8.40
|
8.44
|
8.44
|
5.63
|
16,710
|
|
|
6/25/2019
|
-0.04 / -0.47%
|
8.45
|
8.46
|
8.42
|
8.45
|
8.44
|
5.63
|
7,940
|
|
|
6/24/2019
|
+0.04 / +0.47%
|
8.45
|
8.49
|
8.40
|
8.49
|
8.42
|
5.66
|
11,160
|
|
|
6/21/2019
|
+0.05 / +0.60%
|
8.40
|
8.45
|
8.38
|
8.45
|
8.41
|
5.63
|
42,710
|
|
|
6/20/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.38
|
8.40
|
8.40
|
5.60
|
21,260
|
|
|
6/19/2019
|
0.00 / 0.00%
|
8.44
|
8.44
|
8.40
|
8.40
|
8.42
|
5.60
|
2,710
|
|
|
6/18/2019
|
-0.02 / -0.24%
|
8.42
|
8.42
|
8.31
|
8.40
|
8.40
|
5.60
|
39,660
|
|
|
6/17/2019
|
+0.02 / +0.24%
|
8.45
|
8.54
|
8.40
|
8.42
|
8.45
|
5.61
|
28,410
|
|
|
6/14/2019
|
0.00 / 0.00%
|
8.40
|
8.46
|
8.40
|
8.40
|
8.42
|
5.60
|
12,630
|
|
|
6/13/2019
|
-0.05 / -0.59%
|
8.40
|
8.45
|
8.40
|
8.40
|
8.45
|
5.60
|
25,100
|
|
|
6/12/2019
|
-0.02 / -0.24%
|
8.46
|
8.47
|
8.34
|
8.45
|
8.45
|
5.63
|
28,770
|
|
|
6/11/2019
|
0.00 / 0.00%
|
8.39
|
8.47
|
8.39
|
8.47
|
8.44
|
5.65
|
9,010
|
|
|
6/10/2019
|
+0.04 / +0.47%
|
8.43
|
8.50
|
8.43
|
8.47
|
8.44
|
5.65
|
4,030
|
|
|
6/7/2019
|
+0.12 / +1.44%
|
8.31
|
8.43
|
8.31
|
8.43
|
8.39
|
5.62
|
27,190
|
|
|
6/6/2019
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.28
|
8.31
|
8.29
|
5.54
|
36,430
|
|
|
6/5/2019
|
+0.02 / +0.24%
|
8.48
|
8.48
|
8.31
|
8.31
|
8.40
|
5.54
|
1,570
|
|
|
6/4/2019
|
-0.06 / -0.72%
|
8.39
|
8.40
|
8.26
|
8.29
|
8.35
|
5.53
|
34,750
|
|
|
6/3/2019
|
0.00 / 0.00%
|
8.36
|
8.36
|
8.30
|
8.35
|
8.33
|
5.57
|
52,320
|
|
|
5/31/2019
|
-0.06 / -0.71%
|
8.50
|
8.50
|
8.35
|
8.35
|
8.40
|
5.57
|
16,310
|
|
|
5/30/2019
|
0.00 / 0.00%
|
8.41
|
8.50
|
8.41
|
8.41
|
8.43
|
5.61
|
25,260
|
|
|
5/29/2019
|
+0.06 / +0.72%
|
8.38
|
8.49
|
8.20
|
8.41
|
8.39
|
5.61
|
78,870
|
|
|
5/28/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.34
|
8.35
|
8.37
|
5.57
|
19,630
|
|
|
5/27/2019
|
-0.04 / -0.48%
|
8.30
|
8.38
|
8.30
|
8.35
|
8.36
|
5.57
|
14,470
|
|
|
5/24/2019
|
+0.02 / +0.24%
|
8.40
|
8.40
|
8.30
|
8.39
|
8.31
|
5.59
|
36,350
|
|
|