|
Closing price on 8/28/2019
|
|
Open |
10.90 |
High |
11.10 |
Low |
10.80 |
Volume |
1,082,550 |
Split-adjusted Price |
7.80 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2019
|
-0.05 / -0.46%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.98
|
7.80
|
1,082,550
|
|
8/27/2019
|
+0.15 / +1.40%
|
10.90
|
11.20
|
10.85
|
10.85
|
10.97
|
7.84
|
1,403,400
|
|
8/26/2019
|
+0.40 / +3.88%
|
10.20
|
10.75
|
10.20
|
10.70
|
10.63
|
7.73
|
875,380
|
|
8/23/2019
|
+0.10 / +0.98%
|
10.10
|
10.45
|
10.10
|
10.30
|
10.33
|
7.44
|
322,760
|
|
8/22/2019
|
-0.20 / -1.92%
|
10.10
|
10.45
|
10.05
|
10.20
|
10.24
|
7.37
|
313,220
|
|
8/21/2019
|
+0.15 / +1.46%
|
10.40
|
10.85
|
10.25
|
10.40
|
10.59
|
7.51
|
862,640
|
|
8/20/2019
|
+0.63 / +6.55%
|
9.70
|
10.25
|
9.70
|
10.25
|
10.16
|
7.40
|
986,120
|
|
8/19/2019
|
+0.31 / +3.33%
|
9.30
|
9.64
|
9.20
|
9.62
|
9.48
|
6.95
|
319,710
|
|
8/16/2019
|
-0.09 / -0.96%
|
9.40
|
9.40
|
9.30
|
9.31
|
9.35
|
6.72
|
197,440
|
|
8/15/2019
|
+0.01 / +0.11%
|
9.01
|
9.50
|
9.00
|
9.40
|
9.42
|
6.79
|
432,200
|
|
8/14/2019
|
+0.01 / +0.11%
|
9.50
|
9.50
|
9.30
|
9.39
|
9.42
|
6.78
|
138,030
|
|
8/13/2019
|
+0.31 / +3.42%
|
9.10
|
9.50
|
9.03
|
9.38
|
9.27
|
6.78
|
356,950
|
|
8/12/2019
|
-0.08 / -0.87%
|
9.15
|
9.25
|
9.03
|
9.07
|
9.10
|
6.55
|
87,730
|
|
8/9/2019
|
-0.10 / -1.08%
|
9.25
|
9.25
|
9.05
|
9.15
|
9.14
|
6.61
|
151,820
|
|
8/8/2019
|
-0.15 / -1.60%
|
9.40
|
9.40
|
9.00
|
9.25
|
9.21
|
6.68
|
339,610
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,836,400
|
5.60
|
9.80%
|
|
|
AGG
|
2,514,400
|
25.20
|
0.20%
|
|
|
API
|
2,020,500
|
6.60
|
10.00%
|
|
|
ASM
|
5,000,300
|
11.85
|
1.28%
|
|
|
BCR
|
1,329,000
|
5.80
|
3.57%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
10.90
|
0.00%
|
|
|
C21
|
28,800
|
16.40
|
14.69%
|
|
|
CCI
|
0
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:06:42 PM
|
|
|
|
|