|
Closing price on 1/29/2013
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
169,710 |
| Split-adjusted Price |
2.90 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.90
|
169,710
|
|
|
1/28/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
2.93
|
251,010
|
|
|
1/25/2013
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.80
|
2.93
|
133,330
|
|
|
1/24/2013
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
2.90
|
117,810
|
|
|
1/23/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
2.83
|
91,010
|
|
|
1/22/2013
|
-0.30 / -3.41%
|
8.70
|
8.90
|
8.40
|
8.50
|
8.50
|
2.83
|
223,630
|
|
|
1/21/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
2.93
|
207,020
|
|
|
1/18/2013
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.93
|
149,840
|
|
|
1/17/2013
|
-0.40 / -4.30%
|
9.20
|
9.40
|
8.90
|
8.90
|
8.90
|
2.96
|
243,180
|
|
|
1/16/2013
|
+0.30 / +3.33%
|
9.20
|
9.50
|
9.00
|
9.30
|
9.30
|
3.10
|
501,560
|
|
|
1/15/2013
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
3.00
|
499,880
|
|
|
1/14/2013
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
2.90
|
125,960
|
|
|
1/11/2013
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
2.93
|
250,310
|
|
|
1/10/2013
|
+0.40 / +4.82%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
2.90
|
179,090
|
|
|
1/9/2013
|
-0.20 / -2.35%
|
8.50
|
8.90
|
8.30
|
8.30
|
8.30
|
2.76
|
473,020
|
|
|
1/8/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
2.83
|
132,460
|
|
|
1/7/2013
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.50
|
2.83
|
402,140
|
|
|
1/4/2013
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.70
|
2.90
|
177,070
|
|
|
1/3/2013
|
-0.40 / -4.49%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
2.83
|
467,360
|
|
|
1/2/2013
|
+0.20 / +2.30%
|
8.70
|
9.10
|
8.60
|
8.90
|
8.90
|
2.96
|
308,490
|
|
|
12/28/2012
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
2.90
|
354,170
|
|
|
12/27/2012
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
2.83
|
615,330
|
|
|
12/26/2012
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.70
|
8.10
|
8.10
|
2.70
|
363,710
|
|
|
12/25/2012
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
2.60
|
177,080
|
|
|
12/24/2012
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.63
|
275,480
|
|
|
12/21/2012
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.00
|
2.66
|
283,720
|
|
|
12/20/2012
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.66
|
605,360
|
|
|
12/19/2012
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
2.56
|
571,320
|
|
|
12/18/2012
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
2.46
|
180,500
|
|
|
12/17/2012
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
2.50
|
83,840
|
|
|