|
|
Closing price on 1/14/2020
|
|
| Open |
15.90 |
| High |
16.50 |
| Low |
15.50 |
| Volume |
119,800 |
| Split-adjusted Price |
8.79 |
|
|
TDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2020
|
+1.90 / +13.57%
|
15.90
|
16.50
|
15.50
|
15.90
|
15.96
|
8.79
|
119,800
|
|
|
1/13/2020
|
-2.40 / -14.63%
|
15.90
|
15.90
|
14.00
|
14.00
|
15.89
|
7.74
|
25,100
|
|
|
1/10/2020
|
+0.50 / +3.13%
|
16.50
|
16.50
|
13.60
|
16.50
|
16.41
|
9.12
|
149,500
|
|
|
1/9/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.85
|
0
|
|
|
1/8/2020
|
-0.30 / -1.84%
|
15.10
|
17.50
|
15.10
|
16.00
|
15.96
|
8.85
|
36,400
|
|
|
1/7/2020
|
-0.70 / -4.12%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.01
|
0
|
|
|
1/6/2020
|
+0.70 / +4.29%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.29
|
9.40
|
35,100
|
|
|
1/3/2020
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.35
|
9.07
|
40,900
|
|
|
1/2/2020
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.03
|
9.12
|
75,800
|
|
|
12/31/2019
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.54
|
9.23
|
5,600
|
|
|
12/30/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.23
|
4,500
|
|
|
12/27/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.23
|
0
|
|
|
12/26/2019
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.23
|
69,000
|
|
|
12/25/2019
|
-1.10 / -6.21%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.65
|
9.18
|
140,000
|
|
|
12/24/2019
|
+1.00 / +5.99%
|
16.70
|
17.70
|
16.70
|
17.70
|
16.93
|
9.79
|
70,000
|
|
|
12/23/2019
|
+1.30 / +8.44%
|
14.90
|
16.80
|
14.90
|
16.70
|
16.70
|
9.23
|
77,000
|
|
|
12/20/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.51
|
0
|
|
|
12/19/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.51
|
0
|
|
|
12/18/2019
|
-0.60 / -3.75%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.51
|
5,500
|
|
|
12/17/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.85
|
0
|
|
|
12/16/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.85
|
0
|
|
|
12/13/2019
|
+0.30 / +1.80%
|
16.70
|
17.00
|
14.90
|
17.00
|
16.01
|
9.40
|
16,500
|
|
|
12/12/2019
|
+0.40 / +2.45%
|
14.70
|
16.70
|
14.10
|
16.70
|
15.56
|
9.23
|
9,000
|
|
|
12/11/2019
|
-0.10 / -0.61%
|
14.50
|
17.50
|
14.50
|
16.30
|
16.37
|
9.01
|
75,900
|
|
|
12/10/2019
|
+1.40 / +9.33%
|
16.00
|
17.00
|
14.50
|
16.40
|
16.03
|
9.07
|
91,800
|
|
|
12/9/2019
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.29
|
4,500
|
|
|
12/6/2019
|
+1.30 / +8.28%
|
15.50
|
17.00
|
15.00
|
17.00
|
15.81
|
9.40
|
177,300
|
|
|
12/5/2019
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.68
|
0
|
|
|
12/4/2019
|
-0.50 / -3.03%
|
16.40
|
16.40
|
15.10
|
16.00
|
15.72
|
8.85
|
22,300
|
|
|
12/3/2019
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.12
|
20,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,177,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
307,200
|
3.84
|
0.00%
|
|
|
|
APC
|
2,100
|
7.90
|
-2.47%
|
|
|
|
APH
|
802,900
|
7.00
|
1.16%
|
|
|
|
APP
|
6,100
|
5.70
|
0.00%
|
|
|
|
BMP
|
170,000
|
149.90
|
-1.38%
|
|
|
|
BRC
|
2,100
|
12.90
|
0.00%
|
|
|
|
BRR
|
1,700
|
18.30
|
0.00%
|
|
|
|
CSV
|
1,196,500
|
34.05
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|