Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TDSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 24.2656 | -0.19 | -0.77% | 24.38 | 24.38 | 24.24 | 43,499 |
| May 21 2024 | 24.455 | 0.04 | 0.15% | 24.42 | 24.46 | 24.40 | 22,378 |
| May 20 2024 | 24.4175 | -0.01 | -0.04% | 24.43 | 24.48 | 24.41 | 35,992 |
| May 17 2024 | 24.4266 | 0.08 | 0.33% | 24.39 | 24.44 | 24.38 | 20,318 |
| May 16 2024 | 24.3471 | -0.01 | -0.05% | 24.34 | 24.41 | 24.33 | 32,706 |
| May 15 2024 | 24.36 | 0.23 | 0.95% | 24.18 | 24.36 | 24.18 | 42,892 |
| May 14 2024 | 24.13 | 0.09 | 0.39% | 24.03 | 24.13 | 24.01 | 23,090 |
| May 13 2024 | 24.0359 | -0.01 | -0.03% | 24.10 | 24.13 | 24.02 | 16,117 |
| May 10 2024 | 24.043 | 0.01 | 0.04% | 24.08 | 24.08 | 24.0299 | 10,252 |
| May 09 2024 | 24.0322 | 0.17 | 0.70% | 23.85 | 24.0322 | 23.85 | 20,896 |
| May 08 2024 | 23.8651 | 0.02 | 0.07% | 23.81 | 23.8694 | 23.81 | 36,889 |
| May 07 2024 | 23.8491 | 0.09 | 0.37% | 23.80 | 23.87 | 23.80 | 17,441 |
| May 06 2024 | 23.76 | 0.17 | 0.72% | 23.68 | 23.76 | 23.68 | 15,941 |
| May 03 2024 | 23.59 | 0.17 | 0.73% | 23.59 | 23.5999 | 23.48 | 27,127 |
| May 02 2024 | 23.42 | 0.15 | 0.66% | 23.38 | 23.445 | 23.31 | 32,229 |
| May 01 2024 | 23.2673 | -0.08 | -0.34% | 23.2409 | 23.47 | 23.23 | 31,248 |
| Apr 30 2024 | 23.3474 | -0.33 | -1.40% | 23.57 | 23.57 | 23.331 | 30,128 |
| Apr 29 2024 | 23.68 | 0.15 | 0.64% | 23.59 | 23.68 | 23.59 | 13,060 |
| Apr 26 2024 | 23.53 | 0.03 | 0.13% | 23.57 | 23.62 | 23.5287 | 33,272 |
| Apr 25 2024 | 23.50 | -0.07 | -0.29% | 23.42 | 23.54 | 23.33 | 49,290 |
| Apr 24 2024 | 23.5676 | 0.05 | 0.20% | 23.4776 | 23.57 | 23.47 | 25,149 |
| Apr 23 2024 | 23.52 | 0.16 | 0.69% | 23.43 | 23.5772 | 23.43 | 47,680 |
| Apr 22 2024 | 23.3584 | 0.16 | 0.68% | 23.26 | 23.421 | 23.24 | 12,425 |
| Apr 19 2024 | 23.2017 | 0.03 | 0.13% | 23.13 | 23.24 | 23.13 | 29,554 |
| Apr 18 2024 | 23.1714 | 0.01 | 0.05% | 23.21 | 23.293 | 23.145 | 21,691 |
| Apr 17 2024 | 23.16 | -0.05 | -0.21% | 23.27 | 23.28 | 23.14 | 46,134 |
| Apr 16 2024 | 23.2097 | -0.12 | -0.52% | 23.221 | 23.2799 | 23.18 | 43,406 |
| Apr 15 2024 | 23.33 | -0.20 | -0.85% | 23.65 | 23.65 | 23.26 | 70,626 |
| Apr 12 2024 | 23.53 | -0.22 | -0.93% | 23.70 | 23.70 | 23.50 | 36,925 |
| Apr 11 2024 | 23.75 | 0.05 | 0.21% | 23.76 | 23.81 | 23.61 | 71,035 |
| Apr 10 2024 | 23.70 | -0.37 | -1.54% | 23.81 | 23.81 | 23.66 | 17,903 |
| Apr 09 2024 | 24.07 | 0.08 | 0.34% | 24.00 | 24.09 | 23.9801 | 35,622 |
| Apr 08 2024 | 23.9888 | 0.07 | 0.29% | 23.98 | 24.0208 | 23.97 | 25,946 |
| Apr 05 2024 | 23.92 | 0.09 | 0.38% | 23.81 | 23.99 | 23.81 | 21,732 |
| Apr 04 2024 | 23.83 | -0.16 | -0.67% | 24.10 | 24.13 | 23.8231 | 24,548 |
| Apr 03 2024 | 23.99 | 0.02 | 0.08% | 23.92 | 24.01 | 23.92 | 51,563 |
| Apr 02 2024 | 23.97 | -0.14 | -0.58% | 23.98 | 23.98 | 23.93 | 54,698 |
| Apr 01 2024 | 24.11 | -0.15 | -0.62% | 24.26 | 24.26 | 24.08 | 160,449 |
| Mar 28 2024 | 24.26 | 0.04 | 0.17% | 24.22 | 24.29 | 24.22 | 45,339 |
| Mar 27 2024 | 24.22 | 0.25 | 1.04% | 24.05 | 24.22 | 24.05 | 37,755 |
| Mar 26 2024 | 23.97 | -0.04 | -0.17% | 24.03 | 24.039 | 23.97 | 49,890 |
| Mar 25 2024 | 24.01 | -0.12 | -0.50% | 24.03 | 24.03 | 23.99 | 45,423 |
| Mar 22 2024 | 24.13 | -0.09 | -0.35% | 24.21 | 24.225 | 24.10 | 26,022 |
| Mar 21 2024 | 24.215 | 0.13 | 0.52% | 24.19 | 24.28 | 24.19 | 14,619 |
| Mar 20 2024 | 24.09 | 0.14 | 0.58% | 23.93 | 24.12 | 23.93 | 46,151 |
| Mar 19 2024 | 23.95 | 0.08 | 0.34% | 23.91 | 23.965 | 23.85 | 23,376 |
| Mar 18 2024 | 23.87 | 0.07 | 0.29% | 23.87 | 23.9328 | 23.86 | 59,982 |
| Mar 15 2024 | 23.80 | -0.06 | -0.25% | 23.82 | 23.87 | 23.77 | 37,628 |
| Mar 14 2024 | 23.86 | -0.17 | -0.71% | 24.00 | 24.022 | 23.78 | 86,001 |
| Mar 13 2024 | 24.03 | 0.01 | 0.04% | 24.02 | 24.095 | 24.01 | 81,195 |
| Mar 12 2024 | 24.02 | 0.02 | 0.08% | 24.01 | 24.05 | 23.94 | 57,369 |
| Mar 11 2024 | 24.00 | -0.03 | -0.12% | 24.00 | 24.03 | 23.94 | 52,808 |
| Mar 08 2024 | 24.03 | 0.00 | 0.00% | 24.09 | 24.13 | 24.03 | 56,527 |
| Mar 07 2024 | 24.03 | 0.11 | 0.46% | 24.02 | 24.045 | 23.99 | 52,177 |
| Mar 06 2024 | 23.92 | 0.09 | 0.39% | 23.94 | 23.99 | 23.90 | 16,435 |
| Mar 05 2024 | 23.8272 | -0.09 | -0.39% | 23.89 | 23.89 | 23.77 | 73,465 |
| Mar 04 2024 | 23.92 | 0.02 | 0.08% | 23.89 | 23.97 | 23.84 | 25,278 |
| Mar 01 2024 | 23.90 | 0.17 | 0.72% | 23.71 | 23.90 | 23.71 | 113,033 |
| Feb 29 2024 | 23.73 | 0.09 | 0.38% | 23.73 | 23.76 | 23.69 | 36,577 |
| Feb 28 2024 | 23.64 | 0.03 | 0.11% | 23.52 | 23.6928 | 23.52 | 49,769 |
| Feb 27 2024 | 23.6149 | 0.05 | 0.22% | 23.59 | 23.62 | 23.57 | 66,556 |
| Feb 26 2024 | 23.5635 | -0.07 | -0.29% | 23.60 | 23.615 | 23.54 | 39,444 |
| Feb 23 2024 | 23.6324 | 0.04 | 0.17% | 23.59 | 23.68 | 23.59 | 40,422 |
