|
|
Closing price on 5/11/2012
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
13.90 |
| Volume |
1,139,740 |
| Split-adjusted Price |
3.94 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2012
|
-0.50 / -3.45%
|
14.50
|
14.70
|
13.90
|
14.00
|
14.00
|
3.94
|
1,139,740
|
|
|
5/10/2012
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.50
|
4.08
|
1,339,170
|
|
|
5/9/2012
|
+0.40 / +2.82%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.60
|
4.11
|
620,480
|
|
|
5/8/2012
|
+0.10 / +0.71%
|
14.10
|
14.70
|
13.90
|
14.20
|
14.20
|
4.00
|
2,051,770
|
|
|
5/7/2012
|
-0.10 / -0.70%
|
14.30
|
14.30
|
13.70
|
14.10
|
14.10
|
3.97
|
1,757,860
|
|
|
5/4/2012
|
+0.30 / +2.16%
|
14.10
|
14.30
|
13.90
|
14.20
|
14.20
|
4.00
|
1,117,380
|
|
|
5/3/2012
|
+0.30 / +2.21%
|
13.70
|
14.00
|
13.50
|
13.90
|
13.90
|
3.91
|
1,000,120
|
|
|
5/2/2012
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.50
|
13.60
|
13.60
|
3.83
|
1,633,460
|
|
|
4/27/2012
|
+0.60 / +4.62%
|
13.00
|
13.60
|
12.90
|
13.60
|
13.60
|
3.83
|
2,676,420
|
|
|
4/26/2012
|
-0.40 / -2.99%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
3.66
|
1,572,920
|
|
|
4/25/2012
|
+0.30 / +2.29%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.40
|
3.77
|
1,350,560
|
|
|
4/24/2012
|
+0.20 / +1.55%
|
12.90
|
13.50
|
12.70
|
13.10
|
13.10
|
3.69
|
1,386,990
|
|
|
4/23/2012
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.80
|
12.90
|
12.90
|
3.63
|
1,083,860
|
|
|
4/20/2012
|
+0.30 / +2.40%
|
12.60
|
13.10
|
12.50
|
12.80
|
12.80
|
3.60
|
1,621,230
|
|
|
4/19/2012
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.30
|
12.50
|
12.50
|
3.52
|
1,639,190
|
|
|
4/18/2012
|
-0.10 / -0.79%
|
12.40
|
12.90
|
12.20
|
12.50
|
12.50
|
3.52
|
2,167,130
|
|
|
4/17/2012
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
3.55
|
1,891,770
|
|
|
4/16/2012
|
+0.50 / +4.13%
|
12.20
|
12.70
|
11.80
|
12.60
|
12.60
|
3.55
|
1,127,240
|
|
|
4/13/2012
|
-0.50 / -3.97%
|
12.30
|
12.70
|
12.00
|
12.10
|
12.10
|
3.41
|
1,297,050
|
|
|
4/12/2012
|
+0.60 / +5.00%
|
12.30
|
12.60
|
12.00
|
12.60
|
12.60
|
3.55
|
2,276,370
|
|
|
4/11/2012
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.60
|
12.00
|
12.00
|
3.38
|
1,763,800
|
|
|
4/10/2012
|
+0.10 / +0.88%
|
11.70
|
11.80
|
11.30
|
11.50
|
11.50
|
3.24
|
1,394,300
|
|
|
4/9/2012
|
+0.40 / +3.64%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
3.21
|
697,410
|
|
|
4/6/2012
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.00
|
3.10
|
546,240
|
|
|
4/5/2012
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.50
|
10.80
|
10.80
|
3.04
|
288,730
|
|
|
4/4/2012
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
2.99
|
421,340
|
|
|
4/3/2012
|
+0.30 / +2.86%
|
10.60
|
10.90
|
10.40
|
10.80
|
10.80
|
3.04
|
374,090
|
|
|
3/30/2012
|
-0.30 / -2.78%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.50
|
2.96
|
536,760
|
|
|
3/29/2012
|
-0.40 / -3.57%
|
11.10
|
11.30
|
10.80
|
10.80
|
10.80
|
3.04
|
880,760
|
|
|
3/28/2012
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
11.20
|
11.20
|
3.15
|
668,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|