Quantcast

Historical Stock Prices

TDC 
$36.78
*  
0.92
2.44%
Get TDC Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading TDC now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/07/2018 37.59 37.88 36.52 36.78 943,367
12/06/2018 36.84 37.74 36.69 37.7 928,921
12/04/2018 38.26 38.47 37.19 37.58 960,550
12/03/2018 38.13 38.44 37.57 38.26 1,185,797
11/30/2018 37.8 38.07 37.39 37.63 1,292,328
11/29/2018 37.63 38.27 37.41 37.8 722,565
11/28/2018 37.03 37.92 36.82 37.91 1,216,832
11/27/2018 36.55 37.06 36.525 36.76 557,648
11/26/2018 36.83 37.29 36.62 36.81 908,017
11/23/2018 35.73 36.6 35.7 36.34 217,586
11/21/2018 36.04 36.51 35.74 36.02 654,034
11/20/2018 35.22 36.28 34.67 35.75 1,833,598
11/19/2018 37.42 37.535 35.52 35.87 1,600,749
11/16/2018 37.68 37.98 37.56 37.73 1,191,248
11/15/2018 37.21 38.095 37.12 37.84 1,413,089
11/14/2018 38.13 38.16 37.275 37.4 647,968
11/13/2018 37.69 38.34 37.46 37.75 1,072,929
11/12/2018 37.47 37.94 37.12 37.64 1,118,105
11/09/2018 37.84 38 37.27 37.66 595,899
11/08/2018 38.2 38.48 37.95 38.16 783,449
11/07/2018 37.45 38.51 37.28 38.5 1,248,454
11/06/2018 36.03 36.56 35.46 36.43 1,088,915
11/05/2018 35.71 36.525 34.88 36.22 1,394,785
11/02/2018 37.11 37.34 35.08 35.77 2,942,909
11/01/2018 36.65 36.8 35.98 36.62 2,203,125
10/31/2018 35.88 36.755 35.78 36.4 1,794,843
10/30/2018 34.64 35.67 34.58 35.41 1,373,599
10/29/2018 35.71 36.03 34.06 34.59 1,019,933
10/26/2018 35.15 35.82 34.53 35.07 1,096,063
10/25/2018 34.94 35.915 34.9 35.75 1,065,650
10/24/2018 35.65 36.28 34.63 34.64 1,233,697
10/23/2018 35.58 36.13 35.36 35.83 1,095,984
10/22/2018 35.39 36.205 35.355 35.99 1,028,545
10/19/2018 35.68 35.99 35.19 35.2 950,992
10/18/2018 35.32 35.51 35 35.45 1,048,247
10/17/2018 35.39 35.61 34.97 35.31 951,727
10/16/2018 35.08 35.56 34.89 35.49 1,474,030
10/15/2018 34.98 35.12 34.64 34.72 517,802
10/12/2018 34.92 35.17 34.5 34.99 1,210,595
10/11/2018 34.32 35 34.09 34.13 1,316,387
10/10/2018 35.54 35.67 34.485 34.5 1,146,762
10/09/2018 35.91 36.25 35.53 35.69 795,171
10/08/2018 36.54 36.78 35.6904 36.04 1,001,541
10/05/2018 37.13 37.49 36.5 36.77 685,779
10/04/2018 37.37 37.42 36.71 37.19 877,445
10/03/2018 37.4 37.74 37.21 37.5 511,875
10/02/2018 37.37 37.78 37.185 37.36 1,206,379
10/01/2018 37.94 38.08 37.35 37.44 1,071,859
09/28/2018 37.72 38.075 37.64 37.71 775,559
09/27/2018 38.3 38.49 37.85 37.88 802,876
09/26/2018 38.6 38.85 38.31 38.33 1,138,856
09/25/2018 38.58 38.67 38.14 38.52 1,351,538
09/24/2018 38.61 38.61 38.08 38.43 671,239
09/21/2018 39.28 39.52 38.61 38.72 1,390,817
09/20/2018 39.06 39.46 39.01 39.31 1,073,507
09/19/2018 38.15 38.92 38.04 38.9 990,034
09/18/2018 38 38.4 37.54 38.07 872,901
09/17/2018 39.72 39.85 37.9 37.96 1,151,192
09/14/2018 39.98 40.35 39.83 39.86 885,731
09/13/2018 39.81 40.27 39.7005 39.91 647,735
09/12/2018 38.99 39.7 38.9 39.6 711,733
09/11/2018 38.76 38.99 38.47 38.92 859,110
09/10/2018 39.17 39.17 38.7 39.03 675,534
09/07/2018 38.87 39.14 38.455 38.78 829,256
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio