|
|
Closing price on 10/7/2011
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
775,160 |
| Split-adjusted Price |
2.87 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.20
|
2.87
|
775,160
|
|
|
10/6/2011
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
2.76
|
557,800
|
|
|
10/5/2011
|
-0.40 / -4.08%
|
9.40
|
9.80
|
9.40
|
9.40
|
9.40
|
2.65
|
2,113,980
|
|
|
10/4/2011
|
-0.50 / -4.85%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.76
|
31,540
|
|
|
10/3/2011
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.90
|
139,200
|
|
|
9/30/2011
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
3.04
|
856,150
|
|
|
9/29/2011
|
-0.50 / -4.24%
|
11.40
|
12.10
|
11.30
|
11.30
|
11.30
|
3.18
|
2,362,450
|
|
|
9/28/2011
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.32
|
269,490
|
|
|
9/27/2011
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.18
|
586,970
|
|
|
9/26/2011
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.04
|
625,260
|
|
|
9/23/2011
|
+0.40 / +4.04%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.30
|
2.90
|
1,398,810
|
|
|
9/22/2011
|
+0.40 / +4.21%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
2.79
|
570,450
|
|
|
9/21/2011
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
2.68
|
1,230,080
|
|
|
9/20/2011
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.56
|
550,930
|
|
|
9/19/2011
|
-0.20 / -2.06%
|
9.50
|
9.80
|
9.30
|
9.50
|
9.50
|
2.68
|
500,920
|
|
|
9/16/2011
|
-0.20 / -2.02%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
2.73
|
551,830
|
|
|
9/15/2011
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.90
|
2.79
|
810,550
|
|
|
9/14/2011
|
+0.20 / +2.06%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
2.79
|
995,760
|
|
|
9/13/2011
|
+0.40 / +4.30%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
2.73
|
412,690
|
|
|
9/12/2011
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
2.62
|
674,990
|
|
|
9/9/2011
|
-0.10 / -1.11%
|
9.00
|
9.30
|
8.80
|
8.90
|
8.90
|
2.51
|
460,020
|
|
|
9/8/2011
|
+0.30 / +3.45%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.53
|
732,180
|
|
|
9/7/2011
|
+0.40 / +4.82%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.70
|
2.45
|
759,930
|
|
|
9/6/2011
|
-0.40 / -4.60%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.30
|
2.34
|
580,900
|
|
|
9/5/2011
|
+0.30 / +3.57%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.45
|
1,063,320
|
|
|
9/1/2011
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
2.37
|
297,800
|
|
|
8/31/2011
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
2.25
|
553,470
|
|
|
8/30/2011
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
2.17
|
522,490
|
|
|
8/29/2011
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
2.08
|
381,830
|
|
|
8/26/2011
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
2.00
|
157,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|