|
Closing price on 1/19/2012
|
|
| Open |
8.30 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
279,810 |
| Split-adjusted Price |
2.45 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2012
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
2.45
|
279,810
|
|
|
1/18/2012
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
2.34
|
22,110
|
|
|
1/17/2012
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
2.31
|
168,230
|
|
|
1/16/2012
|
+0.30 / +3.66%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.50
|
2.39
|
283,910
|
|
|
1/13/2012
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.31
|
114,660
|
|
|
1/12/2012
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.22
|
81,850
|
|
|
1/11/2012
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
2.22
|
84,520
|
|
|
1/10/2012
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.25
|
162,700
|
|
|
1/9/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.70
|
2.17
|
278,170
|
|
|
1/6/2012
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
2.17
|
204,610
|
|
|
1/5/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
2.25
|
143,440
|
|
|
1/4/2012
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.28
|
86,030
|
|
|
1/3/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
2.31
|
183,790
|
|
|
12/30/2011
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
2.31
|
120,500
|
|
|
12/29/2011
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
2.25
|
186,220
|
|
|
12/28/2011
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.31
|
154,050
|
|
|
12/27/2011
|
-0.40 / -4.82%
|
8.10
|
8.30
|
7.90
|
7.90
|
7.90
|
2.22
|
415,970
|
|
|
12/26/2011
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
2.34
|
178,850
|
|
|
12/23/2011
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.50
|
2.39
|
252,800
|
|
|
12/22/2011
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
2.37
|
389,520
|
|
|
12/21/2011
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.45
|
164,970
|
|
|
12/20/2011
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.37
|
182,870
|
|
|
12/19/2011
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
2.42
|
129,490
|
|
|
12/16/2011
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.48
|
311,640
|
|
|
12/15/2011
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
2.37
|
568,140
|
|
|
12/14/2011
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
2.42
|
397,110
|
|
|
12/13/2011
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
2.48
|
337,850
|
|
|
12/12/2011
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
2.56
|
255,260
|
|
|
12/9/2011
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
2.62
|
324,200
|
|
|
12/8/2011
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
2.73
|
313,970
|
|
|