|
Closing price on 11/21/2011
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
169,600 |
| Split-adjusted Price |
2.45 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2011
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
2.45
|
169,600
|
|
|
11/18/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
2.48
|
340,960
|
|
|
11/17/2011
|
-0.20 / -2.22%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.80
|
2.48
|
248,000
|
|
|
11/16/2011
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
2.53
|
368,110
|
|
|
11/15/2011
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
2.42
|
513,820
|
|
|
11/14/2011
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.34
|
637,590
|
|
|
11/11/2011
|
-0.40 / -4.40%
|
9.10
|
9.20
|
8.70
|
8.70
|
8.70
|
2.45
|
682,490
|
|
|
11/10/2011
|
-0.20 / -2.15%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
2.56
|
264,100
|
|
|
11/9/2011
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.30
|
2.62
|
241,280
|
|
|
11/8/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.40
|
2.65
|
444,060
|
|
|
11/7/2011
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
2.65
|
490,760
|
|
|
11/4/2011
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
2.68
|
171,040
|
|
|
11/3/2011
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.60
|
2.70
|
410,690
|
|
|
11/2/2011
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
2.65
|
324,280
|
|
|
11/1/2011
|
-0.30 / -3.06%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
2.68
|
525,630
|
|
|
10/31/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
2.76
|
1,037,320
|
|
|
10/28/2011
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
2.76
|
781,060
|
|
|
10/27/2011
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.65
|
284,810
|
|
|
10/26/2011
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.10
|
2.56
|
305,010
|
|
|
10/25/2011
|
-0.30 / -3.19%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
2.56
|
354,940
|
|
|
10/24/2011
|
+0.30 / +3.30%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
2.65
|
968,350
|
|
|
10/21/2011
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
2.56
|
210,090
|
|
|
10/20/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
2.45
|
250,450
|
|
|
10/19/2011
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.70
|
2.45
|
366,790
|
|
|
10/18/2011
|
-0.40 / -4.49%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
2.39
|
703,260
|
|
|
10/17/2011
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
2.51
|
414,960
|
|
|
10/14/2011
|
+0.10 / +1.10%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
2.59
|
273,870
|
|
|
10/13/2011
|
-0.10 / -1.09%
|
9.10
|
9.50
|
8.90
|
9.10
|
9.10
|
2.56
|
692,720
|
|
|
10/12/2011
|
-0.40 / -4.17%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.59
|
882,730
|
|
|
10/11/2011
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
2.70
|
476,870
|
|
|