|
Closing price on 8/5/2021
|
|
Open |
18.50 |
High |
18.60 |
Low |
18.10 |
Volume |
2,862,900 |
Split-adjusted Price |
17.66 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2021
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.38
|
17.66
|
2,862,900
|
|
8/4/2021
|
+0.60 / +3.35%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.34
|
17.86
|
573,700
|
|
8/3/2021
|
+0.05 / +0.28%
|
18.00
|
18.05
|
17.75
|
17.90
|
17.89
|
17.28
|
315,400
|
|
8/2/2021
|
+0.35 / +2.00%
|
17.50
|
18.00
|
17.40
|
17.85
|
17.66
|
17.23
|
2,482,800
|
|
7/30/2021
|
+0.10 / +0.57%
|
17.50
|
17.65
|
17.35
|
17.50
|
17.48
|
16.89
|
287,400
|
|
7/29/2021
|
0.00 / 0.00%
|
17.25
|
17.50
|
17.25
|
17.40
|
17.38
|
16.79
|
130,200
|
|
7/28/2021
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.35
|
17.40
|
17.43
|
16.79
|
2,103,000
|
|
7/27/2021
|
-0.15 / -0.85%
|
17.70
|
17.85
|
17.40
|
17.50
|
17.59
|
16.89
|
156,300
|
|
7/26/2021
|
+0.25 / +1.44%
|
17.30
|
17.75
|
17.15
|
17.65
|
17.39
|
17.04
|
136,000
|
|
7/23/2021
|
-0.30 / -1.69%
|
17.70
|
18.20
|
17.40
|
17.40
|
17.62
|
16.79
|
360,600
|
|
7/22/2021
|
+0.75 / +4.42%
|
17.10
|
17.80
|
17.00
|
17.70
|
17.43
|
17.08
|
337,500
|
|
7/21/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.95
|
16.95
|
17.02
|
16.36
|
159,200
|
|
7/20/2021
|
+0.15 / +0.89%
|
16.80
|
16.95
|
16.50
|
16.95
|
16.81
|
16.36
|
131,500
|
|
7/19/2021
|
-0.50 / -2.89%
|
16.80
|
17.20
|
16.80
|
16.80
|
16.96
|
16.21
|
370,700
|
|
7/16/2021
|
+0.35 / +2.06%
|
16.90
|
17.35
|
16.90
|
17.30
|
17.11
|
16.70
|
1,463,400
|
|
7/15/2021
|
+0.85 / +5.28%
|
16.20
|
17.00
|
16.00
|
16.95
|
16.73
|
16.36
|
223,600
|
|
7/14/2021
|
-0.10 / -0.58%
|
17.35
|
17.80
|
16.90
|
17.10
|
17.32
|
15.54
|
146,800
|
|
7/13/2021
|
0.00 / 0.00%
|
17.25
|
17.40
|
16.00
|
17.20
|
16.99
|
15.63
|
1,276,800
|
|
7/12/2021
|
-1.20 / -6.52%
|
17.80
|
18.40
|
17.15
|
17.20
|
17.45
|
15.63
|
721,900
|
|
7/9/2021
|
-0.15 / -0.81%
|
18.55
|
18.60
|
18.15
|
18.40
|
18.43
|
16.72
|
350,500
|
|
7/8/2021
|
+0.05 / +0.27%
|
18.80
|
18.80
|
18.30
|
18.55
|
18.47
|
16.86
|
1,550,500
|
|
7/7/2021
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.10
|
18.50
|
18.36
|
16.81
|
616,900
|
|
7/6/2021
|
-0.35 / -1.81%
|
19.10
|
19.45
|
19.00
|
19.00
|
19.10
|
17.27
|
413,000
|
|
7/5/2021
|
-0.05 / -0.26%
|
19.70
|
19.70
|
19.10
|
19.35
|
19.32
|
17.58
|
328,800
|
|
7/2/2021
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.30
|
19.40
|
19.44
|
17.63
|
1,514,000
|
|
7/1/2021
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.25
|
19.40
|
19.36
|
17.63
|
285,500
|
|
6/30/2021
|
-0.15 / -0.76%
|
19.85
|
19.85
|
19.30
|
19.50
|
19.44
|
17.72
|
274,900
|
|
6/29/2021
|
-0.15 / -0.76%
|
19.80
|
20.00
|
19.40
|
19.65
|
19.57
|
17.86
|
392,400
|
|
6/28/2021
|
+0.35 / +1.80%
|
19.50
|
20.30
|
19.20
|
19.80
|
19.54
|
17.99
|
436,500
|
|
6/25/2021
|
0.00 / 0.00%
|
19.10
|
19.60
|
19.05
|
19.45
|
19.30
|
17.67
|
438,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|