|
|
Closing price on 12/2/2010
|
|
| Open |
23.40 |
| High |
23.60 |
| Low |
22.00 |
| Volume |
287,090 |
| Split-adjusted Price |
3.13 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+1.10 / +4.89%
|
23.40
|
23.60
|
22.00
|
23.60
|
23.60
|
3.13
|
287,090
|
|
|
12/1/2010
|
+1.00 / +4.65%
|
22.50
|
22.50
|
21.80
|
22.50
|
22.50
|
2.98
|
204,310
|
|
|
11/30/2010
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.85
|
14,660
|
|
|
11/29/2010
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.50
|
2.72
|
203,200
|
|
|
11/26/2010
|
+0.90 / +4.81%
|
19.20
|
19.60
|
19.00
|
19.60
|
19.60
|
2.60
|
206,870
|
|
|
11/25/2010
|
+0.80 / +4.47%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.70
|
2.48
|
107,600
|
|
|
11/24/2010
|
+0.30 / +1.70%
|
17.00
|
18.10
|
17.00
|
17.90
|
17.90
|
2.37
|
85,950
|
|
|
11/23/2010
|
+0.60 / +3.53%
|
17.50
|
17.80
|
17.00
|
17.60
|
17.60
|
2.33
|
48,980
|
|
|
11/22/2010
|
-0.50 / -2.86%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.00
|
2.25
|
42,080
|
|
|
11/19/2010
|
-0.80 / -4.37%
|
18.30
|
18.60
|
17.40
|
17.50
|
17.50
|
2.32
|
81,370
|
|
|
11/18/2010
|
+0.30 / +1.67%
|
18.00
|
18.80
|
18.00
|
18.30
|
18.30
|
2.43
|
84,420
|
|
|
11/17/2010
|
-0.70 / -3.74%
|
17.90
|
19.00
|
17.90
|
18.00
|
18.00
|
2.39
|
106,530
|
|
|
11/16/2010
|
-0.90 / -4.59%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.70
|
2.48
|
122,390
|
|
|
11/15/2010
|
-1.00 / -4.85%
|
20.00
|
20.30
|
19.60
|
19.60
|
19.60
|
2.60
|
162,250
|
|
|
11/12/2010
|
-1.00 / -4.63%
|
21.60
|
21.60
|
20.60
|
20.60
|
20.60
|
2.73
|
200,580
|
|
|
11/11/2010
|
-1.10 / -4.85%
|
22.70
|
22.70
|
21.60
|
21.60
|
21.60
|
2.86
|
124,970
|
|
|
11/10/2010
|
-0.60 / -2.58%
|
23.80
|
23.80
|
22.60
|
22.70
|
22.70
|
3.01
|
44,820
|
|
|
11/9/2010
|
-1.20 / -4.90%
|
24.50
|
24.80
|
23.30
|
23.30
|
23.30
|
3.09
|
262,260
|
|
|
11/8/2010
|
-1.00 / -3.92%
|
25.50
|
25.50
|
24.50
|
24.50
|
24.50
|
3.25
|
99,070
|
|
|
11/5/2010
|
+1.20 / +4.94%
|
25.40
|
25.50
|
24.50
|
25.50
|
25.50
|
3.38
|
115,470
|
|
|
11/4/2010
|
-0.50 / -2.02%
|
25.30
|
25.50
|
24.10
|
24.30
|
24.30
|
3.22
|
88,320
|
|
|
11/3/2010
|
-1.20 / -4.62%
|
26.00
|
26.00
|
24.70
|
24.80
|
24.80
|
3.29
|
162,750
|
|
|
11/2/2010
|
-0.80 / -2.99%
|
26.50
|
26.60
|
25.80
|
26.00
|
26.00
|
3.45
|
95,990
|
|
|
11/1/2010
|
-0.40 / -1.47%
|
27.10
|
27.10
|
26.80
|
26.80
|
26.80
|
3.55
|
67,370
|
|
|
10/29/2010
|
+0.10 / +0.37%
|
27.00
|
27.50
|
27.00
|
27.20
|
27.20
|
3.61
|
37,420
|
|
|
10/28/2010
|
-0.40 / -1.45%
|
27.50
|
27.80
|
27.10
|
27.10
|
27.10
|
3.59
|
81,220
|
|
|
10/27/2010
|
-1.10 / -3.85%
|
28.50
|
28.50
|
27.50
|
27.50
|
27.50
|
3.65
|
99,350
|
|
|
10/26/2010
|
+1.30 / +4.76%
|
28.20
|
28.60
|
28.20
|
28.60
|
28.60
|
3.79
|
162,650
|
|
|
10/25/2010
|
+0.20 / +0.74%
|
27.10
|
27.90
|
26.90
|
27.30
|
27.30
|
3.62
|
76,260
|
|
|
10/22/2010
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.00
|
27.10
|
27.10
|
3.59
|
114,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|