|
Closing price on 3/26/2013
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
148,640 |
| Split-adjusted Price |
3.13 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2013
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
3.13
|
148,640
|
|
|
3/25/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
3.13
|
261,410
|
|
|
3/22/2013
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.40
|
3.13
|
330,290
|
|
|
3/21/2013
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
3.23
|
341,500
|
|
|
3/20/2013
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
3.20
|
169,800
|
|
|
3/19/2013
|
-0.30 / -3.03%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.60
|
3.20
|
438,060
|
|
|
3/18/2013
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
3.30
|
1,039,750
|
|
|
3/15/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
3.10
|
333,940
|
|
|
3/14/2013
|
+0.20 / +2.20%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
3.10
|
250,920
|
|
|
3/13/2013
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.03
|
240,700
|
|
|
3/12/2013
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.90
|
9.20
|
9.20
|
3.06
|
218,390
|
|
|
3/11/2013
|
+0.50 / +5.75%
|
8.80
|
9.20
|
8.70
|
9.20
|
9.20
|
3.06
|
260,690
|
|
|
3/8/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.90
|
153,920
|
|
|
3/7/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
2.90
|
198,400
|
|
|
3/6/2013
|
+0.20 / +2.35%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
2.90
|
237,430
|
|
|
3/5/2013
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
2.83
|
224,470
|
|
|
3/4/2013
|
-0.50 / -5.43%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.70
|
2.90
|
383,870
|
|
|
3/1/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
3.06
|
218,330
|
|
|
2/28/2013
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
3.06
|
138,060
|
|
|
2/27/2013
|
-0.10 / -1.09%
|
9.10
|
9.40
|
8.90
|
9.10
|
9.10
|
3.03
|
194,340
|
|
|
2/26/2013
|
-0.60 / -6.12%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
3.06
|
602,150
|
|
|
2/25/2013
|
+0.10 / +1.03%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
3.26
|
191,160
|
|
|
2/22/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
3.23
|
497,580
|
|
|
2/21/2013
|
-0.30 / -3.00%
|
10.00
|
10.40
|
9.70
|
9.70
|
9.70
|
3.23
|
1,269,130
|
|
|
2/20/2013
|
-0.10 / -0.99%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
3.33
|
513,220
|
|
|
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
|
|
|