|
|
Closing price on 7/30/2020
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
39,320 |
| Split-adjusted Price |
6.44 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.86
|
6.44
|
39,320
|
|
|
7/29/2020
|
-0.18 / -2.26%
|
7.95
|
7.95
|
7.68
|
7.80
|
7.75
|
6.36
|
62,030
|
|
|
7/28/2020
|
+0.38 / +5.00%
|
7.50
|
7.98
|
7.50
|
7.98
|
7.82
|
6.51
|
133,950
|
|
|
7/27/2020
|
-0.40 / -5.00%
|
7.80
|
7.90
|
7.56
|
7.60
|
7.69
|
6.20
|
103,390
|
|
|
7/24/2020
|
-0.07 / -0.87%
|
8.13
|
8.13
|
7.97
|
8.00
|
8.03
|
6.52
|
156,250
|
|
|
7/23/2020
|
-0.03 / -0.37%
|
8.15
|
8.15
|
8.06
|
8.07
|
8.09
|
6.58
|
86,450
|
|
|
7/22/2020
|
+0.38 / +4.92%
|
8.05
|
8.20
|
8.05
|
8.10
|
8.10
|
6.61
|
120,980
|
|
|
7/21/2020
|
-0.58 / -6.99%
|
8.30
|
8.30
|
7.72
|
7.72
|
7.96
|
6.30
|
181,380
|
|
|
7/20/2020
|
-0.11 / -1.31%
|
8.40
|
8.40
|
8.25
|
8.30
|
8.34
|
6.77
|
52,630
|
|
|
7/17/2020
|
-0.02 / -0.24%
|
8.55
|
8.55
|
8.41
|
8.41
|
8.46
|
6.86
|
75,440
|
|
|
7/16/2020
|
+0.18 / +2.18%
|
8.25
|
8.65
|
8.25
|
8.43
|
8.43
|
6.87
|
344,600
|
|
|
7/15/2020
|
+0.15 / +1.85%
|
8.10
|
8.25
|
8.10
|
8.25
|
8.18
|
6.73
|
101,930
|
|
|
7/14/2020
|
+0.05 / +0.62%
|
8.10
|
8.12
|
8.06
|
8.10
|
8.12
|
6.61
|
21,070
|
|
|
7/13/2020
|
-0.05 / -0.62%
|
8.10
|
8.10
|
8.05
|
8.05
|
8.07
|
6.57
|
67,920
|
|
|
7/10/2020
|
-0.03 / -0.37%
|
8.03
|
8.14
|
8.03
|
8.10
|
8.09
|
6.61
|
18,790
|
|
|
7/9/2020
|
+0.01 / +0.12%
|
8.12
|
8.13
|
8.07
|
8.13
|
8.13
|
6.63
|
43,930
|
|
|
7/8/2020
|
-0.01 / -0.12%
|
8.03
|
8.13
|
8.00
|
8.12
|
8.10
|
6.62
|
43,110
|
|
|
7/7/2020
|
+0.18 / +2.26%
|
7.95
|
8.15
|
7.95
|
8.13
|
8.06
|
6.63
|
114,950
|
|
|
7/6/2020
|
-0.05 / -0.63%
|
8.01
|
8.05
|
7.95
|
7.95
|
8.00
|
6.48
|
123,650
|
|
|
7/3/2020
|
-0.06 / -0.74%
|
8.08
|
8.08
|
8.00
|
8.00
|
8.01
|
6.52
|
51,660
|
|
|
7/2/2020
|
-0.03 / -0.37%
|
8.09
|
8.10
|
7.99
|
8.06
|
8.07
|
6.57
|
51,910
|
|
|
7/1/2020
|
+0.13 / +1.63%
|
7.96
|
8.09
|
7.92
|
8.09
|
7.97
|
6.60
|
59,250
|
|
|
6/30/2020
|
+0.01 / +0.13%
|
8.00
|
8.10
|
7.91
|
7.96
|
8.00
|
6.49
|
106,400
|
|
|
6/29/2020
|
-0.15 / -1.85%
|
8.05
|
8.05
|
7.90
|
7.95
|
7.98
|
6.48
|
116,530
|
|
|
6/26/2020
|
+0.05 / +0.62%
|
8.19
|
8.19
|
8.03
|
8.10
|
8.08
|
6.61
|
51,390
|
|
|
6/25/2020
|
-0.09 / -1.11%
|
8.14
|
8.17
|
8.05
|
8.05
|
8.09
|
6.57
|
78,230
|
|
|
6/24/2020
|
-0.06 / -0.73%
|
8.20
|
8.20
|
8.10
|
8.14
|
8.14
|
6.64
|
121,010
|
|
|
6/23/2020
|
+0.06 / +0.74%
|
8.15
|
8.25
|
8.15
|
8.20
|
8.19
|
6.69
|
189,060
|
|
|
6/22/2020
|
-0.05 / -0.61%
|
8.19
|
8.19
|
8.10
|
8.14
|
8.12
|
6.64
|
124,980
|
|
|
6/19/2020
|
+0.07 / +0.86%
|
8.12
|
8.28
|
8.12
|
8.19
|
8.17
|
6.68
|
52,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|