|
|
Closing price on 12/5/2014
|
|
| Open |
11.40 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
1,552,520 |
| Split-adjusted Price |
5.12 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
+0.40 / +3.51%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
5.12
|
1,552,520
|
|
|
12/4/2014
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
4.94
|
1,005,750
|
|
|
12/3/2014
|
+0.40 / +3.57%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.60
|
5.03
|
2,130,490
|
|
|
12/2/2014
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
4.86
|
791,810
|
|
|
12/1/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.10
|
4.81
|
1,142,480
|
|
|
11/28/2014
|
+0.50 / +4.72%
|
10.70
|
11.20
|
10.70
|
11.10
|
11.10
|
4.81
|
2,730,030
|
|
|
11/27/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.60
|
4.60
|
247,260
|
|
|
11/26/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
4.55
|
434,240
|
|
|
11/25/2014
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
4.60
|
483,200
|
|
|
11/24/2014
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
4.60
|
623,520
|
|
|
11/21/2014
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
4.55
|
570,690
|
|
|
11/20/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
4.68
|
527,460
|
|
|
11/19/2014
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
4.64
|
739,770
|
|
|
11/18/2014
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
4.60
|
639,440
|
|
|
11/17/2014
|
+0.20 / +1.87%
|
10.70
|
11.10
|
10.60
|
10.90
|
10.90
|
4.73
|
1,044,700
|
|
|
11/14/2014
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
4.64
|
759,580
|
|
|
11/13/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
4.77
|
627,890
|
|
|
11/12/2014
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.00
|
4.77
|
814,930
|
|
|
11/11/2014
|
+0.30 / +2.80%
|
10.70
|
11.40
|
10.60
|
11.00
|
11.00
|
4.77
|
2,365,670
|
|
|
11/10/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
4.64
|
464,620
|
|
|
11/7/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
4.64
|
409,340
|
|
|
11/6/2014
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.68
|
679,370
|
|
|
11/5/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.60
|
4.60
|
569,310
|
|
|
11/4/2014
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
4.64
|
652,710
|
|
|
11/3/2014
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
4.68
|
840,430
|
|
|
10/31/2014
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
4.64
|
695,790
|
|
|
10/30/2014
|
+0.20 / +1.90%
|
10.40
|
10.90
|
10.30
|
10.70
|
10.70
|
4.64
|
1,395,750
|
|
|
10/29/2014
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
4.55
|
830,300
|
|
|
10/28/2014
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
4.29
|
311,280
|
|
|
10/27/2014
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
4.21
|
320,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|