|
Closing price on 12/16/2011
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
311,640 |
| Split-adjusted Price |
2.48 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2011
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.48
|
311,640
|
|
|
12/15/2011
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
2.37
|
568,140
|
|
|
12/14/2011
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
2.42
|
397,110
|
|
|
12/13/2011
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
2.48
|
337,850
|
|
|
12/12/2011
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
2.56
|
255,260
|
|
|
12/9/2011
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
2.62
|
324,200
|
|
|
12/8/2011
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
2.73
|
313,970
|
|
|
12/7/2011
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
2.70
|
622,920
|
|
|
12/6/2011
|
+0.30 / +3.19%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.73
|
980,270
|
|
|
12/5/2011
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.65
|
314,570
|
|
|
12/2/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.53
|
342,490
|
|
|
12/1/2011
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
2.53
|
90,850
|
|
|
11/30/2011
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.45
|
188,630
|
|
|
11/29/2011
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
2.51
|
127,980
|
|
|
11/28/2011
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
2.56
|
485,970
|
|
|
11/25/2011
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.45
|
133,700
|
|
|
11/24/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.42
|
67,850
|
|
|
11/23/2011
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
2.48
|
66,960
|
|
|
11/22/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
2.45
|
299,020
|
|
|
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
|
|
|