Closing price on 9/3/2020
|
|
Open |
8.87 |
High |
8.87 |
Low |
8.72 |
Volume |
149,590 |
Split-adjusted Price |
7.12 |
|
|
TDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/3/2020
|
-0.06 / -0.68%
|
8.87
|
8.87
|
8.72
|
8.73
|
8.76
|
7.12
|
149,590
|
|
9/1/2020
|
+0.02 / +0.23%
|
8.88
|
8.88
|
8.73
|
8.79
|
8.76
|
7.17
|
113,520
|
|
8/31/2020
|
+0.03 / +0.34%
|
8.72
|
8.89
|
8.72
|
8.77
|
8.79
|
7.15
|
238,020
|
|
8/28/2020
|
+0.03 / +0.34%
|
8.72
|
8.85
|
8.72
|
8.74
|
8.77
|
7.13
|
190,030
|
|
8/27/2020
|
+0.10 / +1.16%
|
8.62
|
8.79
|
8.62
|
8.71
|
8.71
|
7.10
|
422,480
|
|
8/26/2020
|
+0.12 / +1.41%
|
8.49
|
8.70
|
8.48
|
8.61
|
8.56
|
7.02
|
265,670
|
|
8/25/2020
|
0.00 / 0.00%
|
8.50
|
8.53
|
8.42
|
8.49
|
8.48
|
6.92
|
208,920
|
|
8/24/2020
|
+0.07 / +0.83%
|
8.42
|
8.56
|
8.41
|
8.49
|
8.45
|
6.92
|
275,830
|
|
8/21/2020
|
-0.08 / -0.94%
|
8.49
|
8.49
|
8.40
|
8.42
|
8.44
|
6.87
|
162,070
|
|
8/20/2020
|
-0.08 / -0.93%
|
8.48
|
8.60
|
8.40
|
8.50
|
8.46
|
6.93
|
206,700
|
|
8/19/2020
|
+0.02 / +0.23%
|
8.56
|
8.65
|
8.53
|
8.58
|
8.58
|
7.00
|
228,780
|
|
8/18/2020
|
+0.21 / +2.51%
|
8.38
|
8.60
|
8.36
|
8.56
|
8.44
|
6.98
|
230,460
|
|
8/17/2020
|
+0.14 / +1.71%
|
8.28
|
8.40
|
8.21
|
8.35
|
8.27
|
6.81
|
248,280
|
|
8/14/2020
|
+0.03 / +0.37%
|
8.18
|
8.29
|
8.18
|
8.21
|
8.22
|
6.70
|
124,350
|
|
8/13/2020
|
+0.02 / +0.25%
|
8.18
|
8.18
|
8.10
|
8.18
|
8.15
|
6.67
|
16,450
|
|
8/12/2020
|
+0.01 / +0.12%
|
8.18
|
8.18
|
8.10
|
8.16
|
8.15
|
6.65
|
60,860
|
|
8/11/2020
|
-0.01 / -0.12%
|
8.17
|
8.18
|
8.10
|
8.15
|
8.14
|
6.65
|
46,820
|
|
8/10/2020
|
+0.09 / +1.12%
|
8.10
|
8.16
|
8.10
|
8.16
|
8.15
|
6.65
|
192,620
|
|
8/7/2020
|
-0.08 / -0.98%
|
8.01
|
8.15
|
8.01
|
8.07
|
8.13
|
6.58
|
25,470
|
|
8/6/2020
|
+0.05 / +0.62%
|
8.14
|
8.15
|
8.09
|
8.15
|
8.13
|
6.65
|
85,730
|
|
8/5/2020
|
+0.02 / +0.25%
|
8.08
|
8.14
|
8.07
|
8.10
|
8.09
|
6.61
|
59,060
|
|
8/4/2020
|
+0.14 / +1.76%
|
7.95
|
8.09
|
7.95
|
8.08
|
8.00
|
6.59
|
62,890
|
|
8/3/2020
|
+0.06 / +0.76%
|
7.88
|
7.94
|
7.88
|
7.94
|
7.89
|
6.48
|
44,990
|
|
7/31/2020
|
-0.02 / -0.25%
|
7.80
|
7.90
|
7.80
|
7.88
|
7.84
|
6.43
|
16,450
|
|
7/30/2020
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.86
|
6.44
|
39,320
|
|
7/29/2020
|
-0.18 / -2.26%
|
7.95
|
7.95
|
7.68
|
7.80
|
7.75
|
6.36
|
62,030
|
|
7/28/2020
|
+0.38 / +5.00%
|
7.50
|
7.98
|
7.50
|
7.98
|
7.82
|
6.51
|
133,950
|
|
7/27/2020
|
-0.40 / -5.00%
|
7.80
|
7.90
|
7.56
|
7.60
|
7.69
|
6.20
|
103,390
|
|
7/24/2020
|
-0.07 / -0.87%
|
8.13
|
8.13
|
7.97
|
8.00
|
8.03
|
6.52
|
156,250
|
|
7/23/2020
|
-0.03 / -0.37%
|
8.15
|
8.15
|
8.06
|
8.07
|
8.09
|
6.58
|
86,450
|
|
|