Quantcast

Historical Stock Prices

TDC 
$41.36
*  
1.61
3.75%
Get TDC Alerts
*Delayed - data as of Jul. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 42.87 42.9 41.32 41.36 1,144,492
07/19/2018 42.79 43.02 42.58 42.97 817,099
07/18/2018 43.18 43.32 42.88 43.02 889,641
07/17/2018 42.89 43.34 42.51 43.33 1,145,876
07/16/2018 43.08 43.38 42.8409 43 1,183,674
07/13/2018 43.21 43.41 42.8 43.01 880,986
07/12/2018 42.75 43.23 42.27 43.19 1,429,682
07/11/2018 42.01 42.46 41.91 42.11 1,185,001
07/10/2018 42.38 42.6 42.14 42.28 974,291
07/09/2018 41.97 42.39 41.78 42.38 741,998
07/06/2018 41.37 41.84 41.2 41.84 683,753
07/05/2018 41.16 41.455 40.895 41.31 1,138,646
07/03/2018 41.31 41.52 40.92 41.01 534,503
07/02/2018 40.02 41.11 39.9217 41.01 970,083
06/29/2018 40.16 40.68 39.89 40.15 1,157,171
06/28/2018 39.35 39.96 39.19 39.84 1,109,137
06/27/2018 40.37 40.435 39.49 39.55 878,616
06/26/2018 39.98 40.64 39.98 40.25 878,606
06/25/2018 40.84 40.95 39.37 39.91 1,108,305
06/22/2018 42.47 42.47 40.83 41.08 2,851,910
06/21/2018 43.42 43.5 42.53 42.68 552,337
06/20/2018 43.7 43.925 43.15 43.34 682,871
06/19/2018 43.51 43.71 42.82 43.46 895,350
06/18/2018 43.05 44.27 43 44 1,440,856
06/15/2018 42.31 43.33 42.05 43.26 3,428,384
06/14/2018 41.91 42.5 41.75 42.25 1,194,505
06/13/2018 41.23 42.23 41.03 41.9 1,198,060
06/12/2018 41.19 41.34 40.76 41 970,445
06/11/2018 40.89 41.25 40.49 41 769,707
06/08/2018 40.86 40.975 40.38 40.72 929,971
06/07/2018 42.67 42.76 40.81 41.08 1,706,084
06/06/2018 41.65 42.69 41.49 42.63 986,758
06/05/2018 40.98 41.65 40.66 41.65 784,681
06/04/2018 39.9 40.84 39.85 40.76 699,241
06/01/2018 39.94 40.43 39.67 39.7 801,321
05/31/2018 39.65 40.01 39.6 39.87 1,253,624
05/30/2018 39.85 40.33 39.57 39.65 1,032,728
05/29/2018 38.28 38.79 38.28 38.67 446,312
05/25/2018 38.67 38.95 38.57 38.77 370,286
05/24/2018 38.47 38.9 38.31 38.8 712,085
05/23/2018 38.2 38.5 37.95 38.39 452,642
05/22/2018 38.6 38.6 38.28 38.3 550,173
05/21/2018 38.78 38.97 38.28 38.49 716,567
05/18/2018 38.71 39.39 38.41 38.69 844,842
05/17/2018 39.75 40.45 38.83 38.86 1,623,903
05/16/2018 38.1 38.41 37.94 38.02 855,152
05/15/2018 37.69 38.05 37.41 38 1,239,893
05/14/2018 39.41 39.56 37.94 37.99 1,603,061
05/11/2018 39.66 39.93 39.18 39.48 1,398,932
05/10/2018 39.79 40.07 39.56 39.59 707,158
05/09/2018 39.28 39.63 39.17 39.48 695,659
05/08/2018 38.56 39.51 38.56 39.25 1,212,432
05/07/2018 38 38.71 37.88 38.46 1,653,316
05/04/2018 38.01 38.95 36.62 38.06 4,829,171
05/03/2018 40.81 41.08 39.87 40 2,484,662
05/02/2018 40.97 41.14 40.715 40.81 829,681
05/01/2018 40.74 41.03 40.44 41 872,725
04/30/2018 41.1 41.36 40.89 40.92 936,755
04/27/2018 41.02 41.03 40.56 40.93 827,799
04/26/2018 40.35 40.94 40.28 40.76 599,587
04/25/2018 40.2 40.23 39.6035 40.13 454,625
04/24/2018 40.92 41.2 39.76 40.25 607,214
04/23/2018 41.08 41.16 40.35 40.61 335,392
04/20/2018 41.27 41.5 40.78 40.93 525,321
*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