|
|
Closing price on 3/28/2012
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
668,240 |
| Split-adjusted Price |
3.15 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
11.20
|
11.20
|
3.15
|
668,240
|
|
|
3/27/2012
|
-0.30 / -2.61%
|
11.40
|
11.90
|
11.20
|
11.20
|
11.20
|
3.15
|
1,322,620
|
|
|
3/26/2012
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
3.24
|
651,790
|
|
|
3/23/2012
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.60
|
3.27
|
1,016,420
|
|
|
3/22/2012
|
+0.40 / +3.54%
|
11.50
|
11.80
|
11.30
|
11.70
|
11.70
|
3.30
|
1,623,890
|
|
|
3/21/2012
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
3.18
|
1,524,180
|
|
|
3/20/2012
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
3.04
|
452,300
|
|
|
3/19/2012
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
2.99
|
376,140
|
|
|
3/16/2012
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
3.01
|
762,950
|
|
|
3/15/2012
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.30
|
10.80
|
10.80
|
3.04
|
825,490
|
|
|
3/14/2012
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
2.96
|
466,420
|
|
|
3/13/2012
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.60
|
2.99
|
371,160
|
|
|
3/12/2012
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.50
|
2.96
|
439,790
|
|
|
3/9/2012
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
3.01
|
647,850
|
|
|
3/8/2012
|
-0.40 / -3.74%
|
10.50
|
11.20
|
10.30
|
10.30
|
10.30
|
2.90
|
905,510
|
|
|
3/7/2012
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.00
|
10.70
|
10.70
|
3.01
|
1,154,900
|
|
|
3/6/2012
|
-0.40 / -3.77%
|
10.90
|
10.90
|
10.10
|
10.20
|
10.20
|
2.87
|
1,608,370
|
|
|
3/5/2012
|
+0.50 / +4.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
2.99
|
389,610
|
|
|
3/2/2012
|
+0.30 / +3.06%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
2.84
|
660,500
|
|
|
3/1/2012
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
2.76
|
465,320
|
|
|
2/29/2012
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.90
|
2.79
|
717,300
|
|
|
2/28/2012
|
-0.50 / -4.81%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.90
|
2.79
|
1,090,640
|
|
|
2/27/2012
|
+0.30 / +2.97%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.40
|
2.93
|
552,910
|
|
|
2/24/2012
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.10
|
10.10
|
10.10
|
2.84
|
1,051,300
|
|
|
2/23/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
9.70
|
10.10
|
10.10
|
2.84
|
1,308,000
|
|
|
2/22/2012
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
2.73
|
664,710
|
|
|
2/21/2012
|
-0.40 / -4.12%
|
9.90
|
10.00
|
9.30
|
9.30
|
9.30
|
2.62
|
637,920
|
|
|
2/20/2012
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
2.73
|
874,820
|
|
|
2/17/2012
|
+0.30 / +3.33%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
2.62
|
372,730
|
|
|
2/16/2012
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.70
|
9.00
|
9.00
|
2.53
|
413,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|