|
|
Closing price on 1/5/2011
|
|
| Open |
25.30 |
| High |
25.50 |
| Low |
25.10 |
| Volume |
34,680 |
| Split-adjusted Price |
3.33 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
-0.80 / -3.09%
|
25.30
|
25.50
|
25.10
|
25.10
|
25.10
|
3.33
|
34,680
|
|
|
1/4/2011
|
+0.10 / +0.39%
|
26.30
|
26.30
|
25.80
|
25.90
|
25.90
|
3.43
|
62,120
|
|
|
12/31/2010
|
+0.70 / +2.79%
|
26.00
|
26.00
|
25.00
|
25.80
|
25.80
|
3.42
|
35,060
|
|
|
12/30/2010
|
-0.30 / -1.18%
|
25.40
|
25.40
|
25.10
|
25.10
|
25.10
|
3.33
|
42,310
|
|
|
12/29/2010
|
-0.70 / -2.68%
|
26.50
|
26.50
|
25.40
|
25.40
|
25.40
|
3.37
|
41,230
|
|
|
12/28/2010
|
+1.10 / +4.40%
|
25.90
|
26.10
|
25.10
|
26.10
|
26.10
|
3.46
|
89,480
|
|
|
12/27/2010
|
+0.60 / +2.46%
|
24.40
|
25.10
|
24.40
|
25.00
|
25.00
|
3.31
|
107,220
|
|
|
12/24/2010
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.30
|
24.40
|
24.40
|
3.23
|
73,260
|
|
|
12/23/2010
|
-1.10 / -4.31%
|
24.80
|
25.50
|
24.40
|
24.40
|
24.40
|
3.23
|
132,310
|
|
|
12/22/2010
|
-1.00 / -3.77%
|
27.40
|
27.40
|
25.50
|
25.50
|
25.50
|
3.38
|
71,090
|
|
|
12/21/2010
|
0.00 / 0.00%
|
25.70
|
27.00
|
25.50
|
26.50
|
26.50
|
3.51
|
139,050
|
|
|
12/20/2010
|
-0.40 / -1.49%
|
28.20
|
28.20
|
26.50
|
26.50
|
26.50
|
3.51
|
356,940
|
|
|
12/17/2010
|
+1.20 / +4.67%
|
26.30
|
26.90
|
25.70
|
26.90
|
26.90
|
3.57
|
174,380
|
|
|
12/16/2010
|
-1.30 / -4.81%
|
26.00
|
26.40
|
25.70
|
25.70
|
25.70
|
3.41
|
323,370
|
|
|
12/15/2010
|
0.00 / 0.00%
|
28.00
|
28.20
|
26.50
|
27.00
|
27.00
|
3.58
|
244,830
|
|
|
12/14/2010
|
+1.20 / +4.65%
|
27.00
|
27.00
|
26.00
|
27.00
|
27.00
|
3.58
|
701,750
|
|
|
12/13/2010
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
3.42
|
27,160
|
|
|
12/10/2010
|
+1.10 / +4.68%
|
23.00
|
24.60
|
23.00
|
24.60
|
24.60
|
3.26
|
160,820
|
|
|
12/9/2010
|
+0.70 / +3.07%
|
22.10
|
23.90
|
21.80
|
23.50
|
23.50
|
3.12
|
216,210
|
|
|
12/8/2010
|
-1.20 / -5.00%
|
23.20
|
24.00
|
22.80
|
22.80
|
22.80
|
3.02
|
254,690
|
|
|
12/7/2010
|
-1.20 / -4.76%
|
24.20
|
25.70
|
24.00
|
24.00
|
24.00
|
3.18
|
278,040
|
|
|
12/6/2010
|
+0.50 / +2.02%
|
25.80
|
25.90
|
24.00
|
25.20
|
25.20
|
3.34
|
287,050
|
|
|
12/3/2010
|
+1.10 / +4.66%
|
24.40
|
24.70
|
24.40
|
24.70
|
24.70
|
3.27
|
258,760
|
|
|
12/2/2010
|
+1.10 / +4.89%
|
23.40
|
23.60
|
22.00
|
23.60
|
23.60
|
3.13
|
287,090
|
|
|
12/1/2010
|
+1.00 / +4.65%
|
22.50
|
22.50
|
21.80
|
22.50
|
22.50
|
2.98
|
204,310
|
|
|
11/30/2010
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.85
|
14,660
|
|
|
11/29/2010
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.50
|
2.72
|
203,200
|
|
|
11/26/2010
|
+0.90 / +4.81%
|
19.20
|
19.60
|
19.00
|
19.60
|
19.60
|
2.60
|
206,870
|
|
|
11/25/2010
|
+0.80 / +4.47%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.70
|
2.48
|
107,600
|
|
|
11/24/2010
|
+0.30 / +1.70%
|
17.00
|
18.10
|
17.00
|
17.90
|
17.90
|
2.37
|
85,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|