|
Closing price on 2/19/2013
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
719,040 |
| Split-adjusted Price |
3.36 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2013
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
3.36
|
719,040
|
|
|
2/18/2013
|
+0.50 / +5.10%
|
10.00
|
10.40
|
9.90
|
10.30
|
10.30
|
3.43
|
551,510
|
|
|
2/8/2013
|
+0.30 / +3.16%
|
9.90
|
10.10
|
9.70
|
9.80
|
9.80
|
3.26
|
576,180
|
|
|
2/7/2013
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.50
|
3.16
|
654,740
|
|
|
2/6/2013
|
+0.30 / +3.37%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.20
|
3.06
|
218,440
|
|
|
2/5/2013
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
2.96
|
143,410
|
|
|
2/4/2013
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.00
|
100,660
|
|
|
2/1/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
3.03
|
128,540
|
|
|
1/31/2013
|
-0.30 / -3.23%
|
9.40
|
9.60
|
9.00
|
9.00
|
9.00
|
3.00
|
427,540
|
|
|
1/30/2013
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.70
|
9.30
|
9.30
|
3.10
|
754,430
|
|
|
1/29/2013
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.90
|
169,710
|
|
|
1/28/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
2.93
|
251,010
|
|
|
1/25/2013
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.80
|
2.93
|
133,330
|
|
|
1/24/2013
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
2.90
|
117,810
|
|
|
1/23/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
2.83
|
91,010
|
|
|
1/22/2013
|
-0.30 / -3.41%
|
8.70
|
8.90
|
8.40
|
8.50
|
8.50
|
2.83
|
223,630
|
|
|
1/21/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
2.93
|
207,020
|
|
|
1/18/2013
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.93
|
149,840
|
|
|
1/17/2013
|
-0.40 / -4.30%
|
9.20
|
9.40
|
8.90
|
8.90
|
8.90
|
2.96
|
243,180
|
|
|
1/16/2013
|
+0.30 / +3.33%
|
9.20
|
9.50
|
9.00
|
9.30
|
9.30
|
3.10
|
501,560
|
|
|
1/15/2013
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
3.00
|
499,880
|
|
|
1/14/2013
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
2.90
|
125,960
|
|
|
1/11/2013
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
2.93
|
250,310
|
|
|
1/10/2013
|
+0.40 / +4.82%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
2.90
|
179,090
|
|
|
1/9/2013
|
-0.20 / -2.35%
|
8.50
|
8.90
|
8.30
|
8.30
|
8.30
|
2.76
|
473,020
|
|
|
1/8/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
2.83
|
132,460
|
|
|
1/7/2013
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.50
|
2.83
|
402,140
|
|
|
1/4/2013
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.70
|
2.90
|
177,070
|
|
|
1/3/2013
|
-0.40 / -4.49%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
2.83
|
467,360
|
|
|
1/2/2013
|
+0.20 / +2.30%
|
8.70
|
9.10
|
8.60
|
8.90
|
8.90
|
2.96
|
308,490
|
|
|