|
Closing price on 10/2/2015
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
51,640 |
| Split-adjusted Price |
3.18 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2015
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.09
|
3.42
|
4,940
|
|
|
9/4/2015
|
-0.10 / -1.37%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
3.46
|
2,500
|
|
|
9/3/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.25
|
3.51
|
760
|
|
|
9/1/2015
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.22
|
3.51
|
54,560
|
|
|
8/31/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.17
|
3.51
|
2,230
|
|
|
8/28/2015
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.15
|
3.51
|
22,800
|
|
|
8/27/2015
|
+0.20 / +2.90%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.04
|
3.42
|
70,190
|
|
|
8/26/2015
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.86
|
3.32
|
74,940
|
|
|
8/25/2015
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.68
|
3.22
|
41,610
|
|
|
8/24/2015
|
-0.40 / -5.63%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.71
|
3.22
|
114,640
|
|
|
8/21/2015
|
-0.30 / -4.05%
|
7.30
|
7.30
|
6.90
|
7.10
|
6.98
|
3.42
|
261,280
|
|
|