|
Closing price on 8/17/2018
|
|
| Open |
8.38 |
| High |
8.45 |
| Low |
8.37 |
| Volume |
19,460 |
| Split-adjusted Price |
5.32 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
+0.05 / +0.60%
|
8.38
|
8.45
|
8.37
|
8.43
|
8.38
|
5.32
|
19,460
|
|
|
8/16/2018
|
-0.03 / -0.36%
|
8.38
|
8.40
|
8.34
|
8.38
|
8.37
|
5.29
|
111,020
|
|
|
8/15/2018
|
-0.05 / -0.59%
|
8.43
|
8.49
|
8.41
|
8.41
|
8.45
|
5.30
|
63,450
|
|
|
8/14/2018
|
-0.06 / -0.70%
|
8.52
|
8.55
|
8.40
|
8.46
|
8.44
|
5.34
|
95,590
|
|
|
8/13/2018
|
-0.02 / -0.23%
|
8.47
|
8.52
|
8.40
|
8.52
|
8.43
|
5.37
|
191,050
|
|
|
8/10/2018
|
+0.04 / +0.47%
|
8.50
|
8.55
|
8.47
|
8.54
|
8.51
|
5.39
|
43,600
|
|
|
8/9/2018
|
-0.07 / -0.82%
|
8.57
|
8.59
|
8.50
|
8.50
|
8.52
|
5.36
|
38,730
|
|
|
8/8/2018
|
+0.17 / +2.02%
|
8.53
|
8.60
|
8.50
|
8.57
|
8.55
|
5.41
|
121,630
|
|
|
8/7/2018
|
+0.08 / +0.96%
|
8.40
|
8.50
|
8.33
|
8.40
|
8.38
|
5.30
|
30,070
|
|
|
8/6/2018
|
-0.05 / -0.60%
|
8.34
|
8.40
|
8.32
|
8.32
|
8.34
|
5.25
|
88,940
|
|
|
8/3/2018
|
-0.13 / -1.53%
|
8.50
|
8.50
|
8.35
|
8.37
|
8.41
|
5.28
|
110,110
|
|
|
8/2/2018
|
-0.03 / -0.35%
|
8.55
|
8.55
|
8.34
|
8.50
|
8.42
|
5.36
|
91,230
|
|
|
8/1/2018
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.45
|
8.53
|
8.51
|
5.38
|
91,110
|
|
|
7/31/2018
|
+0.03 / +0.35%
|
8.55
|
8.55
|
8.47
|
8.53
|
8.50
|
5.38
|
71,960
|
|
|
7/30/2018
|
+0.11 / +1.31%
|
8.54
|
8.54
|
8.45
|
8.50
|
8.49
|
5.36
|
147,420
|
|
|
7/27/2018
|
+0.04 / +0.48%
|
8.53
|
8.53
|
8.30
|
8.39
|
8.36
|
5.29
|
94,630
|
|
|
7/26/2018
|
-0.15 / -1.76%
|
8.50
|
8.58
|
8.35
|
8.35
|
8.41
|
5.27
|
90,420
|
|
|
7/25/2018
|
+0.10 / +1.19%
|
8.55
|
8.60
|
8.40
|
8.50
|
8.55
|
5.36
|
40,680
|
|
|
7/24/2018
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.32
|
8.40
|
8.44
|
5.30
|
368,780
|
|
|
7/23/2018
|
-0.11 / -1.26%
|
8.71
|
8.74
|
8.60
|
8.60
|
8.64
|
5.42
|
185,160
|
|
|
7/20/2018
|
-0.16 / -1.80%
|
8.70
|
8.80
|
8.65
|
8.71
|
8.72
|
5.49
|
72,450
|
|
|
7/19/2018
|
-0.01 / -0.11%
|
8.83
|
8.94
|
8.70
|
8.87
|
8.81
|
5.60
|
36,210
|
|
|
7/18/2018
|
+0.08 / +0.91%
|
8.75
|
8.88
|
8.60
|
8.88
|
8.70
|
5.60
|
274,380
|
|
|
7/17/2018
|
+0.03 / +0.34%
|
8.77
|
8.80
|
8.70
|
8.80
|
8.79
|
5.55
|
40,710
|
|
|
7/16/2018
|
-0.02 / -0.23%
|
8.79
|
8.82
|
8.70
|
8.77
|
8.77
|
5.53
|
89,210
|
|
|
7/13/2018
|
-0.01 / -0.11%
|
8.84
|
8.84
|
8.60
|
8.79
|
8.65
|
5.54
|
84,090
|
|
|
7/12/2018
|
+0.07 / +0.80%
|
8.73
|
8.80
|
8.61
|
8.80
|
8.74
|
5.55
|
32,960
|
|
|
7/11/2018
|
-0.26 / -2.89%
|
8.99
|
8.99
|
8.50
|
8.73
|
8.69
|
5.51
|
154,750
|
|
|
7/10/2018
|
+0.16 / +1.81%
|
8.85
|
9.07
|
8.80
|
8.99
|
8.88
|
5.67
|
39,510
|
|
|
7/9/2018
|
+0.03 / +0.34%
|
8.80
|
9.10
|
8.80
|
8.83
|
9.02
|
5.57
|
370,530
|
|
|