|
Closing price on 9/19/2017
|
|
| Open |
8.05 |
| High |
8.05 |
| Low |
7.97 |
| Volume |
147,000 |
| Split-adjusted Price |
4.42 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2017
|
0.00 / 0.00%
|
8.05
|
8.05
|
7.97
|
7.99
|
8.00
|
4.42
|
147,000
|
|
|
9/18/2017
|
+0.15 / +1.91%
|
8.20
|
8.20
|
7.82
|
7.99
|
7.89
|
4.42
|
180,620
|
|
|
9/15/2017
|
+0.01 / +0.13%
|
7.90
|
7.90
|
7.83
|
7.84
|
7.85
|
4.34
|
161,990
|
|
|
9/14/2017
|
-0.02 / -0.25%
|
7.80
|
7.85
|
7.80
|
7.83
|
7.82
|
4.33
|
148,470
|
|
|
9/13/2017
|
-0.05 / -0.63%
|
7.82
|
7.90
|
7.82
|
7.85
|
7.84
|
4.34
|
193,200
|
|
|
9/12/2017
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
4.37
|
175,790
|
|
|
9/11/2017
|
-0.06 / -0.75%
|
8.00
|
8.00
|
7.93
|
7.93
|
7.97
|
4.39
|
171,880
|
|
|
9/8/2017
|
+0.05 / +0.63%
|
7.92
|
7.99
|
7.92
|
7.99
|
7.95
|
4.42
|
160,910
|
|
|
9/7/2017
|
-0.02 / -0.25%
|
8.10
|
8.10
|
7.93
|
7.94
|
7.95
|
4.39
|
162,060
|
|
|
9/6/2017
|
0.00 / 0.00%
|
7.96
|
8.20
|
7.95
|
7.96
|
7.97
|
4.40
|
250,220
|
|
|
9/5/2017
|
+0.06 / +0.76%
|
8.00
|
8.10
|
7.96
|
7.96
|
8.02
|
4.40
|
232,870
|
|
|
9/1/2017
|
+0.03 / +0.38%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.96
|
4.37
|
178,110
|
|
|
8/31/2017
|
-0.23 / -2.84%
|
8.10
|
8.10
|
7.87
|
7.87
|
7.97
|
4.35
|
142,530
|
|
|
8/30/2017
|
-0.02 / -0.25%
|
8.10
|
8.10
|
7.98
|
8.10
|
8.04
|
4.48
|
168,440
|
|
|
8/29/2017
|
0.00 / 0.00%
|
7.97
|
8.12
|
7.92
|
8.12
|
8.01
|
4.49
|
162,700
|
|
|
8/28/2017
|
+0.12 / +1.50%
|
7.85
|
8.13
|
7.85
|
8.12
|
7.97
|
4.49
|
174,030
|
|
|
8/25/2017
|
+0.05 / +0.63%
|
8.00
|
8.13
|
8.00
|
8.00
|
8.01
|
4.42
|
217,430
|
|
|
8/24/2017
|
-0.06 / -0.75%
|
8.15
|
8.15
|
7.95
|
7.95
|
8.04
|
4.40
|
288,510
|
|
|
8/23/2017
|
-0.16 / -1.96%
|
8.19
|
8.19
|
8.00
|
8.01
|
8.01
|
4.43
|
352,430
|
|
|
8/22/2017
|
-0.02 / -0.24%
|
8.00
|
8.18
|
7.92
|
8.17
|
8.05
|
4.52
|
182,440
|
|
|
8/21/2017
|
-0.11 / -1.33%
|
8.02
|
8.20
|
8.00
|
8.19
|
8.06
|
4.53
|
284,310
|
|
|
8/18/2017
|
0.00 / 0.00%
|
8.02
|
8.30
|
8.02
|
8.30
|
8.23
|
4.59
|
362,620
|
|
|
8/17/2017
|
+0.14 / +1.72%
|
8.05
|
8.35
|
8.05
|
8.30
|
8.22
|
4.59
|
355,200
|
|
|
8/16/2017
|
-0.23 / -2.74%
|
7.90
|
8.39
|
7.81
|
8.16
|
8.12
|
4.51
|
193,860
|
|
|
8/15/2017
|
-0.11 / -1.29%
|
8.56
|
8.58
|
8.20
|
8.39
|
8.43
|
4.64
|
414,840
|
|
|
8/14/2017
|
+0.30 / +3.66%
|
8.20
|
8.53
|
8.10
|
8.50
|
8.43
|
4.70
|
1,127,940
|
|
|
8/11/2017
|
+0.20 / +2.50%
|
8.00
|
8.40
|
7.90
|
8.20
|
8.05
|
4.54
|
844,020
|
|
|
8/10/2017
|
+0.20 / +2.56%
|
7.80
|
8.05
|
7.80
|
8.00
|
7.95
|
4.42
|
620,630
|
|
|
8/9/2017
|
+0.01 / +0.13%
|
7.80
|
7.81
|
7.70
|
7.80
|
7.77
|
4.31
|
337,280
|
|
|
8/8/2017
|
+0.14 / +1.83%
|
7.65
|
7.82
|
7.65
|
7.79
|
7.79
|
4.31
|
538,830
|
|
|