|
|
Closing price on 2/11/2014
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
2,054,250 |
| Split-adjusted Price |
3.99 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2014
|
-0.20 / -1.87%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.50
|
3.99
|
2,054,250
|
|
|
2/10/2014
|
+0.40 / +3.88%
|
10.30
|
10.80
|
10.20
|
10.70
|
10.70
|
4.06
|
1,417,090
|
|
|
2/7/2014
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
3.91
|
1,521,710
|
|
|
2/6/2014
|
+0.40 / +4.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
3.95
|
1,625,080
|
|
|
1/27/2014
|
+0.20 / +2.04%
|
9.70
|
10.10
|
9.70
|
10.00
|
10.00
|
3.80
|
523,710
|
|
|
1/24/2014
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
3.72
|
795,070
|
|
|
1/23/2014
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.70
|
3.68
|
391,830
|
|
|
1/22/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
3.61
|
337,080
|
|
|
1/21/2014
|
+0.20 / +2.15%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.50
|
3.61
|
239,430
|
|
|
1/20/2014
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
3.53
|
645,520
|
|
|
1/17/2014
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
3.65
|
1,165,370
|
|
|
1/16/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.90
|
3.76
|
928,770
|
|
|
1/15/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
3.76
|
829,250
|
|
|
1/14/2014
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.90
|
3.76
|
868,010
|
|
|
1/13/2014
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
3.76
|
817,830
|
|
|
1/10/2014
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
3.80
|
1,891,660
|
|
|
1/9/2014
|
+0.20 / +2.02%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
3.84
|
790,700
|
|
|
1/8/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
3.76
|
714,430
|
|
|
1/7/2014
|
-0.10 / -1.00%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
3.76
|
1,236,760
|
|
|
1/6/2014
|
+0.60 / +6.38%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
3.80
|
3,010,100
|
|
|
1/3/2014
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
3.57
|
293,440
|
|
|
1/2/2014
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
3.61
|
696,420
|
|
|
12/31/2013
|
+0.30 / +3.37%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
3.49
|
552,810
|
|
|
12/30/2013
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.90
|
8.90
|
8.90
|
3.38
|
1,068,510
|
|
|
12/27/2013
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
3.49
|
413,760
|
|
|
12/26/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
3.53
|
774,120
|
|
|
12/25/2013
|
-0.20 / -2.11%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.30
|
3.53
|
736,610
|
|
|
12/24/2013
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
3.61
|
1,126,820
|
|
|
12/23/2013
|
+0.30 / +3.16%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
3.72
|
524,970
|
|
|
12/20/2013
|
+0.30 / +3.26%
|
9.20
|
9.80
|
9.10
|
9.50
|
9.50
|
3.61
|
1,298,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|