|
|
Closing price on 2/13/2015
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
119,350 |
| Split-adjusted Price |
4.42 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2015
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
4.42
|
119,350
|
|
|
2/12/2015
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
4.47
|
73,490
|
|
|
2/11/2015
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
4.51
|
146,700
|
|
|
2/10/2015
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
4.34
|
128,130
|
|
|
2/9/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
4.38
|
158,490
|
|
|
2/6/2015
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.47
|
197,390
|
|
|
2/5/2015
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.00
|
4.34
|
484,160
|
|
|
2/4/2015
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
4.25
|
372,610
|
|
|
2/3/2015
|
-0.20 / -2.04%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.60
|
4.16
|
496,570
|
|
|
2/2/2015
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
4.25
|
507,830
|
|
|
1/30/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
4.38
|
456,740
|
|
|
1/29/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
4.47
|
277,140
|
|
|
1/28/2015
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
4.47
|
399,330
|
|
|
1/27/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.50
|
4.55
|
550,390
|
|
|
1/26/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
4.55
|
671,380
|
|
|
1/23/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
4.55
|
621,130
|
|
|
1/22/2015
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
4.55
|
363,500
|
|
|
1/21/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.30
|
4.47
|
449,630
|
|
|
1/20/2015
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
4.47
|
442,840
|
|
|
1/19/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
4.55
|
329,950
|
|
|
1/16/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
4.55
|
413,640
|
|
|
1/15/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
4.60
|
566,130
|
|
|
1/14/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.60
|
4.60
|
435,710
|
|
|
1/13/2015
|
+0.30 / +2.91%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.60
|
4.60
|
434,430
|
|
|
1/12/2015
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
4.47
|
495,730
|
|
|
1/9/2015
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.40
|
4.51
|
731,440
|
|
|
1/8/2015
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
4.47
|
381,050
|
|
|
1/7/2015
|
-0.30 / -2.80%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.40
|
4.51
|
262,580
|
|
|
1/6/2015
|
+0.20 / +1.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
4.64
|
524,540
|
|
|
1/5/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.50
|
4.55
|
400,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|