|
|
Closing price on 8/7/2019
|
|
| Open |
9.89 |
| High |
9.93 |
| Low |
9.40 |
| Volume |
260,700 |
| Split-adjusted Price |
6.79 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2019
|
-0.05 / -0.53%
|
9.89
|
9.93
|
9.40
|
9.40
|
9.60
|
6.79
|
260,700
|
|
|
8/6/2019
|
+0.61 / +6.90%
|
8.84
|
9.45
|
8.83
|
9.45
|
9.36
|
6.83
|
904,290
|
|
|
8/5/2019
|
+0.10 / +1.14%
|
8.84
|
8.86
|
8.70
|
8.84
|
8.80
|
6.39
|
256,800
|
|
|
8/2/2019
|
+0.40 / +4.80%
|
8.30
|
8.78
|
8.30
|
8.74
|
8.67
|
6.31
|
283,370
|
|
|
8/1/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.34
|
8.34
|
8.35
|
6.02
|
31,860
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:00 PM
|
|
|
|
|