|
Closing price on 9/20/2019
|
|
Open |
9.40 |
High |
9.42 |
Low |
9.30 |
Volume |
137,140 |
Split-adjusted Price |
7.58 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2019
|
-0.06 / -0.64%
|
9.40
|
9.42
|
9.30
|
9.30
|
9.37
|
7.58
|
137,140
|
|
9/19/2019
|
-0.11 / -1.16%
|
9.45
|
9.45
|
9.36
|
9.36
|
9.38
|
7.63
|
133,750
|
|
9/18/2019
|
-0.03 / -0.32%
|
9.46
|
9.48
|
9.35
|
9.47
|
9.44
|
7.72
|
342,380
|
|
9/17/2019
|
-0.09 / -0.94%
|
9.59
|
9.59
|
9.30
|
9.50
|
9.45
|
7.75
|
182,740
|
|
9/16/2019
|
+0.37 / +4.01%
|
9.40
|
9.65
|
9.38
|
9.59
|
9.53
|
7.82
|
215,630
|
|
9/13/2019
|
+0.13 / +1.43%
|
9.40
|
9.40
|
9.20
|
9.22
|
9.30
|
7.52
|
1,214,470
|
|
9/12/2019
|
+0.59 / +6.94%
|
8.50
|
9.09
|
8.50
|
9.09
|
8.85
|
7.41
|
183,420
|
|
9/11/2019
|
-0.21 / -2.41%
|
8.71
|
8.72
|
8.25
|
8.50
|
8.54
|
6.93
|
224,800
|
|
9/10/2019
|
-1.79 / -17.05%
|
9.50
|
9.50
|
8.70
|
8.71
|
8.98
|
7.10
|
466,900
|
|
9/9/2019
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.50
|
10.57
|
7.58
|
1,429,120
|
|
9/6/2019
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.45
|
10.55
|
10.53
|
7.62
|
214,960
|
|
9/5/2019
|
+0.15 / +1.44%
|
10.50
|
10.80
|
10.45
|
10.60
|
10.58
|
7.66
|
412,990
|
|
9/4/2019
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.35
|
10.45
|
10.46
|
7.55
|
238,870
|
|
9/3/2019
|
-0.15 / -1.40%
|
10.80
|
10.90
|
10.50
|
10.55
|
10.67
|
7.62
|
546,850
|
|
8/30/2019
|
-0.05 / -0.47%
|
10.70
|
11.10
|
10.70
|
10.70
|
10.90
|
7.73
|
1,450,460
|
|
8/29/2019
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.65
|
10.75
|
10.76
|
7.76
|
423,080
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
757,200
|
6.00
|
5.26%
|
|
|
AGG
|
1,192,700
|
24.50
|
-1.21%
|
|
|
API
|
2,726,400
|
8.50
|
8.97%
|
|
|
ASM
|
2,119,000
|
11.50
|
-0.43%
|
|
|
BCR
|
1,977,100
|
6.20
|
-1.59%
|
|
|
BII
|
777,400
|
0.90
|
0.00%
|
|
|
BVL
|
300
|
11.00
|
0.92%
|
|
|
C21
|
600
|
17.00
|
8.28%
|
|
|
CCI
|
6,500
|
21.35
|
-2.95%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|