|
|
Closing price on 10/24/2013
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
297,200 |
| Split-adjusted Price |
2.77 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2013
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
2.77
|
297,200
|
|
|
10/23/2013
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
2.85
|
369,440
|
|
|
10/22/2013
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
2.85
|
258,960
|
|
|
10/21/2013
|
+0.40 / +5.56%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.60
|
2.89
|
1,178,620
|
|
|
10/18/2013
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.73
|
517,690
|
|
|
10/17/2013
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
2.70
|
266,360
|
|
|
10/16/2013
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
2.66
|
248,200
|
|
|
10/15/2013
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
2.70
|
122,690
|
|
|
10/14/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
2.58
|
212,330
|
|
|
10/11/2013
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.00
|
2.66
|
139,970
|
|
|
10/10/2013
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.20
|
2.73
|
256,200
|
|
|
10/9/2013
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
2.77
|
333,740
|
|
|
10/8/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
2.77
|
215,300
|
|
|
10/7/2013
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
2.77
|
235,560
|
|
|
10/4/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.73
|
170,580
|
|
|
10/3/2013
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
2.73
|
98,370
|
|
|
10/2/2013
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
2.77
|
528,820
|
|
|
10/1/2013
|
-0.20 / -2.74%
|
7.20
|
7.50
|
7.10
|
7.10
|
7.10
|
2.70
|
833,950
|
|
|
9/30/2013
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.30
|
2.77
|
264,690
|
|
|
9/27/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.66
|
183,930
|
|
|
9/26/2013
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
2.66
|
205,380
|
|
|
9/25/2013
|
+0.20 / +2.99%
|
6.70
|
7.10
|
6.60
|
6.90
|
6.90
|
2.62
|
507,200
|
|
|
9/24/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.55
|
172,250
|
|
|
9/23/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
2.55
|
75,260
|
|
|
9/20/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.50
|
2.47
|
111,220
|
|
|
9/19/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.47
|
158,880
|
|
|
9/18/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.47
|
103,360
|
|
|
9/17/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
2.55
|
101,410
|
|
|
9/16/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
2.58
|
57,920
|
|
|
9/13/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
2.58
|
40,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,159,100
|
5.80
|
-6.45%
|
|
|
|
AGG
|
1,124,900
|
19.70
|
-6.19%
|
|
|
|
API
|
767,800
|
8.30
|
-7.78%
|
|
|
|
ASM
|
1,476,700
|
8.07
|
-2.77%
|
|
|
|
BCR
|
1,926,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
716,000
|
0.80
|
-11.11%
|
|
|
|
BVL
|
16,300
|
18.00
|
-6.74%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
2,000
|
24.90
|
1.63%
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|