|
Closing price on 9/17/2018
|
|
| Open |
8.64 |
| High |
8.64 |
| Low |
8.55 |
| Volume |
33,180 |
| Split-adjusted Price |
5.39 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
-0.05 / -0.58%
|
8.64
|
8.64
|
8.55
|
8.55
|
8.59
|
5.39
|
33,180
|
|
|
9/14/2018
|
-0.02 / -0.23%
|
8.65
|
8.67
|
8.60
|
8.60
|
8.62
|
5.42
|
86,940
|
|
|
9/13/2018
|
+0.09 / +1.06%
|
8.60
|
8.62
|
8.57
|
8.62
|
8.60
|
5.44
|
78,590
|
|
|
9/12/2018
|
+0.02 / +0.24%
|
8.52
|
8.59
|
8.52
|
8.53
|
8.55
|
5.38
|
61,200
|
|
|
9/11/2018
|
+0.06 / +0.71%
|
8.56
|
8.60
|
8.51
|
8.51
|
8.58
|
5.37
|
54,800
|
|
|
9/10/2018
|
-0.14 / -1.63%
|
8.60
|
8.61
|
8.45
|
8.45
|
8.51
|
5.33
|
86,090
|
|
|
9/7/2018
|
+0.03 / +0.35%
|
8.55
|
8.60
|
8.55
|
8.59
|
8.56
|
5.42
|
32,930
|
|
|
9/6/2018
|
-0.04 / -0.47%
|
8.52
|
8.60
|
8.52
|
8.56
|
8.55
|
5.40
|
78,320
|
|
|
9/5/2018
|
0.00 / 0.00%
|
8.60
|
8.67
|
8.45
|
8.60
|
8.60
|
5.42
|
153,880
|
|
|
9/4/2018
|
+0.03 / +0.35%
|
8.65
|
8.65
|
8.50
|
8.60
|
8.59
|
5.42
|
114,200
|
|
|
8/31/2018
|
+0.07 / +0.82%
|
8.54
|
8.58
|
8.52
|
8.57
|
8.54
|
5.41
|
24,460
|
|
|
8/30/2018
|
-0.02 / -0.23%
|
8.48
|
8.53
|
8.48
|
8.50
|
8.51
|
5.36
|
57,460
|
|
|
8/29/2018
|
+0.01 / +0.12%
|
8.54
|
8.54
|
8.48
|
8.52
|
8.49
|
5.37
|
54,300
|
|
|
8/28/2018
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.51
|
8.51
|
8.52
|
5.37
|
30,500
|
|
|
8/27/2018
|
+0.06 / +0.71%
|
8.45
|
8.57
|
8.45
|
8.51
|
8.50
|
5.37
|
74,570
|
|
|
8/24/2018
|
-0.03 / -0.35%
|
8.49
|
8.50
|
8.45
|
8.45
|
8.48
|
5.33
|
79,930
|
|
|
8/23/2018
|
0.00 / 0.00%
|
8.47
|
8.48
|
8.46
|
8.48
|
8.47
|
5.35
|
8,490
|
|
|
8/22/2018
|
+0.08 / +0.95%
|
8.40
|
8.48
|
8.40
|
8.48
|
8.43
|
5.35
|
58,690
|
|
|
8/21/2018
|
-0.03 / -0.36%
|
8.43
|
8.44
|
8.40
|
8.40
|
8.42
|
5.30
|
19,960
|
|
|
8/20/2018
|
0.00 / 0.00%
|
8.38
|
8.45
|
8.30
|
8.43
|
8.35
|
5.32
|
42,410
|
|
|
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
|
|
|