|
|
Closing price on 10/29/2014
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
830,300 |
| Split-adjusted Price |
4.55 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2014
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
4.55
|
830,300
|
|
|
10/28/2014
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
4.29
|
311,280
|
|
|
10/27/2014
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
4.21
|
320,210
|
|
|
10/24/2014
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
4.34
|
370,010
|
|
|
10/23/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
4.38
|
512,000
|
|
|
10/22/2014
|
+0.10 / +1.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
4.38
|
293,210
|
|
|
10/21/2014
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
4.34
|
293,210
|
|
|
10/20/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.30
|
4.47
|
577,120
|
|
|
10/17/2014
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.47
|
750,130
|
|
|
10/16/2014
|
-0.10 / -0.98%
|
10.20
|
10.50
|
10.00
|
10.10
|
10.10
|
4.38
|
1,039,320
|
|
|
10/15/2014
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
4.42
|
533,900
|
|
|
10/14/2014
|
-0.40 / -3.74%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.30
|
4.47
|
663,930
|
|
|
10/13/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
4.64
|
629,210
|
|
|
10/10/2014
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.40
|
10.70
|
10.70
|
4.64
|
1,094,140
|
|
|
10/9/2014
|
-0.30 / -2.70%
|
11.10
|
11.30
|
10.80
|
10.80
|
10.80
|
4.68
|
952,520
|
|
|
10/8/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
4.81
|
1,294,390
|
|
|
10/7/2014
|
+0.40 / +3.74%
|
10.80
|
11.30
|
10.60
|
11.10
|
11.10
|
4.81
|
2,200,710
|
|
|
10/6/2014
|
+0.20 / +1.90%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
4.64
|
1,101,070
|
|
|
10/3/2014
|
+0.30 / +2.94%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.50
|
4.55
|
1,698,320
|
|
|
10/2/2014
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
4.42
|
521,800
|
|
|
10/1/2014
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
4.51
|
883,310
|
|
|
9/30/2014
|
+0.40 / +4.12%
|
9.70
|
10.30
|
9.70
|
10.10
|
10.10
|
4.38
|
772,850
|
|
|
9/29/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
4.21
|
265,590
|
|
|
9/26/2014
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
4.21
|
221,530
|
|
|
9/25/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
4.25
|
274,710
|
|
|
9/24/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
4.25
|
175,320
|
|
|
9/23/2014
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
4.25
|
439,360
|
|
|
9/22/2014
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.60
|
4.16
|
350,380
|
|
|
9/19/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
4.21
|
281,350
|
|
|
9/18/2014
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
4.25
|
397,190
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|