|
Closing price on 10/30/2015
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
43,790 |
| Split-adjusted Price |
3.27 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
3.27
|
43,790
|
|
|
10/29/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
3.27
|
43,740
|
|
|
10/28/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
3.22
|
195,270
|
|
|
10/27/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
3.22
|
84,620
|
|
|
10/26/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.73
|
3.22
|
144,350
|
|
|
10/23/2015
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.71
|
3.22
|
45,320
|
|
|
10/22/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.73
|
3.27
|
65,440
|
|
|
10/21/2015
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.67
|
3.27
|
140,480
|
|
|
10/20/2015
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.70
|
3.18
|
148,450
|
|
|
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
|
|
|