|
Closing price on 10/19/2015
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
86,250 |
| Split-adjusted Price |
3.27 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.75
|
3.27
|
86,250
|
|
|
10/16/2015
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.86
|
3.27
|
82,520
|
|
|
10/15/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.86
|
3.37
|
135,790
|
|
|
10/14/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.97
|
3.37
|
70,700
|
|
|
10/13/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.01
|
3.42
|
74,990
|
|
|
10/12/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
3.42
|
70,800
|
|
|
10/9/2015
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.13
|
3.42
|
287,320
|
|
|
10/8/2015
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.99
|
3.42
|
262,030
|
|
|
10/7/2015
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.86
|
3.27
|
106,690
|
|
|
10/6/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.81
|
3.32
|
287,390
|
|
|
10/5/2015
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.63
|
3.27
|
91,200
|
|
|
10/2/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.58
|
3.18
|
51,640
|
|
|
10/1/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.53
|
3.18
|
132,400
|
|
|
9/30/2015
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
3.18
|
138,130
|
|
|
9/29/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.56
|
3.13
|
105,610
|
|
|
9/28/2015
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.64
|
3.18
|
105,750
|
|
|
9/25/2015
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.83
|
3.27
|
35,410
|
|
|
9/24/2015
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.93
|
3.37
|
182,240
|
|
|
9/23/2015
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.65
|
3.27
|
481,820
|
|
|
9/22/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
3.18
|
214,810
|
|
|
9/21/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.63
|
3.22
|
102,260
|
|
|
9/18/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.62
|
3.22
|
124,490
|
|
|
9/17/2015
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.65
|
3.22
|
221,710
|
|
|
9/16/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
3.27
|
14,140
|
|
|
9/15/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
3.32
|
1,890
|
|
|
9/14/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
3.32
|
10,880
|
|
|
9/11/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
3.37
|
5,570
|
|
|
9/10/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.96
|
3.37
|
3,590
|
|
|
9/9/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.02
|
3.42
|
31,200
|
|
|
9/8/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.05
|
3.42
|
16,590
|
|
|