Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	TDC	37.60	38.04	37.09	37.10	-0.76	1,346,623	7,343	32.84	39.89
2024-04-29	Z	TDC	37.78	38.07	37.69	37.86	0.19	820,335	5,771	37.50	38.18
2024-04-26	Z	TDC	37.62	38.28	37.53	37.67	0.07	886,257	8,476	37.36	38.03
2024-04-25	Z	TDC	36.51	37.65	36.51	37.61	0.46	1,010,802	9,443	35.00	41.95
2024-04-24	Z	TDC	36.95	37.22	36.70	37.15	0.34	933,829	6,512	32.73	40.16
2024-04-23	Z	TDC	36.73	37.37	36.70	36.80	0.09	681,847	6,022	33.08	40.48
2024-04-22	Z	TDC	36.64	36.94	36.435	36.70	0.39	880,011	8,901	36.34	37.00
2024-04-19	Z	TDC	36.65	36.91	36.18	36.33	-0.419	928,285	8,133	33.26	40.38
2024-04-18	Z	TDC	36.51	37.02	36.20	36.75	0.448	784,097	8,504	36.37	36.90
2024-04-17	Z	TDC	36.43	36.585	36.23	36.31	0.05	1,134,745	8,175	36.00	39.82
2024-04-16	Z	TDC	35.66	36.50	35.36	36.25	0.47	830,704	8,673	32.92	36.54
2024-04-15	Z	TDC	36.38	36.5028	35.685	35.77	-0.54	981,427	7,308	35.50	57.96
2024-04-12	Z	TDC	37.25	37.30	36.23	36.31	-1.175	977,771	7,609	36.05	36.60
2024-04-11	Z	TDC	37.98	38.32	37.48	37.50	-0.26	865,790	7,838	34.21	42.09
2024-04-10	Z	TDC	37.87	38.22	37.56	37.75	-0.86	676,101	6,511	37.38	37.89
2024-04-09	Z	TDC	38.38	38.82	38.36	38.59	0.39	598,868	5,122	35.21	43.15
2024-04-08	Z	TDC	38.45	38.515	38.045	38.21	-0.01	585,092	4,869	37.97	38.56
2024-04-05	Z	TDC	38.27	38.65	38.13	38.21	-0.419	938,033	5,922	37.87	41.86
2024-04-04	Z	TDC	38.76	38.99	38.44	38.62	0.16	702,403	5,893	38.32	42.35
2024-04-03	Z	TDC	37.94	38.61	37.94	38.44	0.24	807,682	6,064	38.19	38.87
2024-04-02	Z	TDC	37.95	38.38	37.68	38.18	-0.25	731,719	7,301	37.84	41.77
2024-04-01	Z	TDC	38.81	39.12	38.20	38.41	-0.28	825,254	6,636	38.18	38.70
2024-03-29	Z	TDC	39.42	39.70	38.625	38.67	-0.71	0	0	38.43	39.02
2024-03-28	Z	TDC	39.42	39.70	38.625	38.67	-0.71	1,199,815	6,775	38.43	39.02
2024-03-27	Z	TDC	39.00	39.44	38.73	39.37	0.64	1,168,777	7,355	38.97	39.51
2024-03-26	Z	TDC	38.46	38.80	38.425	38.71	0.47	972,024	5,964	38.71	39.59
2024-03-25	Z	TDC	37.92	38.58	37.92	38.24	0.16	932,874	6,260	38.00	41.94
2024-03-22	Z	TDC	38.25	38.36	37.98	38.08	-0.18	648,058	5,738	34.49	38.40
2024-03-21	Z	TDC	38.43	38.97	38.03	38.24	0.14	825,844	7,220	34.68	39.02
2024-03-20	Z	TDC	38.15	38.155	37.35	38.10	-0.06	1,034,087	7,377	37.56	38.13
2024-03-19	Z	TDC	37.51	38.22	37.51	38.17	0.49	833,223	6,122	38.01	39.35
2024-03-18	Z	TDC	38.01	38.29	37.61	37.68	-0.24	1,309,086	6,888	36.26	50.00
2024-03-15	Z	TDC	37.46	38.33	37.46	37.94	0.19	5,145,683	12,448	37.60	41.79
2024-03-14	Z	TDC	38.08	38.08	37.53	37.75	-0.31	1,194,268	7,181	37.43	39.79
2024-03-13	Z	TDC	38.04	38.3236	37.93	38.06	-0.03	899,386	6,363	37.86	38.40
2024-03-12	Z	TDC	38.10	38.425	37.8706	38.10	0.095	806,380	6,453	37.81	38.41
2024-03-11	Z	TDC	37.83	38.475	37.83	38.02	-0.02	899,757	7,800	37.95	39.63
2024-03-08	Z	TDC	38.63	38.82	37.925	38.06	-0.34	893,331	7,152	37.88	39.37
2024-03-07	Z	TDC	38.99	39.19	38.22	38.41	-0.41	1,132,648	9,791	34.76	39.00
2024-03-06	Z	TDC	38.28	38.89	38.01	38.82	1.13	1,371,884	10,307	34.05	42.06
2024-03-05	Z	TDC	37.70	37.90	37.235	37.71	-0.34	1,168,618	9,767	34.41	41.90
2024-03-04	Z	TDC	38.48	38.74	37.93	38.06	-0.51	1,358,226	10,227	37.83	38.31
2024-03-01	Z	TDC	37.56	38.61	37.27	38.56	0.94	1,124,166	7,446	34.19	41.79
2024-02-29	Z	TDC	37.11	37.75	37.11	37.62	0.73	1,862,484	8,488	33.59	41.66
2024-02-28	Z	TDC	37.00	37.48	36.84	36.89	-0.395	1,627,755	12,403	36.80	40.22
2024-02-27	Z	TDC	37.59	37.945	37.21	37.27	-0.325	1,274,756	7,614	37.08	37.57
2024-02-26	Z	TDC	37.81	38.43	37.59	37.60	-0.22	912,957	8,681	37.41	37.88
2024-02-23	Z	TDC	39.00	39.00	37.73	37.81	-0.60	1,165,871	8,679	34.13	38.50
2024-02-22	Z	TDC	38.29	38.535	37.5397	38.41	0.70	1,273,330	8,429	37.00	41.69
2024-02-21	Z	TDC	37.44	38.1299	37.44	37.69	-0.445	978,557	8,471	33.84	41.27
2024-02-20	Z	TDC	37.25	38.14	37.215	38.13	0.73	1,464,818	11,901	36.68	39.87
2024-02-19	Z	TDC	37.80	38.30	37.35	37.39	-0.56	0	0	37.11	37.49
2024-02-16	Z	TDC	37.80	38.30	37.35	37.39	-0.56	1,535,589	10,800	37.11	37.49
2024-02-15	Z	TDC	38.83	38.93	37.79	37.96	-0.86	2,855,721	17,376	37.70	41.57
2024-02-14	Z	TDC	38.27	39.085	37.75	38.82	0.5901	2,676,982	17,945	37.00	42.51
2024-02-13	Z	TDC	38.99	39.12	36.72	38.22	-10.575	7,190,386	38,015	38.02	38.48
2024-02-12	Z	TDC	49.00	49.44	48.52	48.79	-0.21	1,474,167	11,813	41.61	41.89
2024-02-09	Z	TDC	48.98	49.2979	48.81	48.99	0.31	740,795	6,489	49.00	53.56
2024-02-08	Z	TDC	48.11	49.15	48.11	48.67	0.435	526,623	5,087	44.18	49.01
2024-02-07	Z	TDC	47.71	48.40	47.385	48.24	0.85	726,946	6,381	47.88	48.56
2024-02-06	Z	TDC	47.67	47.95	47.25	47.39	-0.14	463,715	4,141	43.00	47.72
2024-02-05	Z	TDC	47.86	47.97	47.22	47.54	-0.43	448,797	4,179	43.14	47.87
2024-02-02	Z	TDC	47.70	48.23	47.275	47.93	0.23	524,632	5,396	40.39	52.51
2024-02-01	Z	TDC	46.27	47.84	46.21	47.71	1.55	859,915	6,799	46.00	50.00
2024-01-31	Z	TDC	47.27	47.27	46.095	46.18	-1.331	760,536	5,608	46.00	51.06