|
|
Closing price on 3/7/2014
|
|
| Open |
12.40 |
| High |
13.10 |
| Low |
12.30 |
| Volume |
5,906,270 |
| Split-adjusted Price |
4.98 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2014
|
+0.80 / +6.50%
|
12.40
|
13.10
|
12.30
|
13.10
|
13.10
|
4.98
|
5,906,270
|
|
|
3/6/2014
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
4.67
|
1,298,410
|
|
|
3/5/2014
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.10
|
4.60
|
770,100
|
|
|
3/4/2014
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.10
|
12.10
|
4.60
|
1,231,310
|
|
|
3/3/2014
|
-0.10 / -0.82%
|
12.30
|
12.60
|
12.00
|
12.10
|
12.10
|
4.60
|
1,957,740
|
|
|
2/28/2014
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.20
|
4.63
|
987,330
|
|
|
2/27/2014
|
-0.50 / -3.97%
|
12.60
|
12.80
|
12.10
|
12.10
|
12.10
|
4.60
|
2,535,080
|
|
|
2/26/2014
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.30
|
12.60
|
12.60
|
4.79
|
1,424,940
|
|
|
2/25/2014
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.10
|
12.60
|
12.60
|
4.79
|
1,907,110
|
|
|
2/24/2014
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
4.67
|
1,675,370
|
|
|
2/21/2014
|
-0.10 / -0.86%
|
11.50
|
11.80
|
11.20
|
11.50
|
11.50
|
4.37
|
1,314,730
|
|
|
2/20/2014
|
-0.60 / -4.92%
|
12.20
|
12.60
|
11.40
|
11.60
|
11.60
|
4.41
|
2,836,280
|
|
|
2/19/2014
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
4.63
|
1,108,430
|
|
|
2/18/2014
|
+0.20 / +1.69%
|
11.70
|
12.20
|
11.60
|
12.00
|
12.00
|
4.56
|
2,160,250
|
|
|
2/17/2014
|
+0.30 / +2.61%
|
11.80
|
12.00
|
11.40
|
11.80
|
11.80
|
4.48
|
1,755,500
|
|
|
2/14/2014
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.50
|
4.37
|
1,007,570
|
|
|
2/13/2014
|
+0.40 / +3.67%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
4.29
|
1,827,100
|
|
|
2/12/2014
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.90
|
4.14
|
894,420
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|