|
|
Closing price on 3/9/2012
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
647,850 |
| Split-adjusted Price |
3.01 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2012
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
2.48
|
211,190
|
|
|
2/14/2012
|
+0.30 / +3.49%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
2.51
|
246,020
|
|
|
2/13/2012
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
2.42
|
287,500
|
|
|
2/10/2012
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
2.51
|
848,900
|
|
|
2/9/2012
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
2.62
|
242,670
|
|
|
2/8/2012
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
2.65
|
460,170
|
|
|
2/7/2012
|
-0.40 / -4.17%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.20
|
2.59
|
376,400
|
|
|
2/6/2012
|
+0.20 / +2.13%
|
9.20
|
9.60
|
9.00
|
9.60
|
9.60
|
2.70
|
630,780
|
|
|
2/3/2012
|
-0.40 / -4.08%
|
9.90
|
10.00
|
9.40
|
9.40
|
9.40
|
2.65
|
315,380
|
|
|
2/2/2012
|
+0.30 / +3.16%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
2.76
|
522,080
|
|
|
2/1/2012
|
+0.20 / +2.15%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
2.68
|
744,830
|
|
|
1/31/2012
|
+0.40 / +4.49%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
2.62
|
769,530
|
|
|
1/30/2012
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
2.51
|
107,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|