|
|
Closing price on 5/19/2014
|
|
| Open |
10.90 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
2,474,020 |
| Split-adjusted Price |
4.29 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2014
|
+0.30 / +2.73%
|
10.90
|
11.40
|
10.70
|
11.30
|
11.30
|
4.29
|
2,474,020
|
|
|
5/16/2014
|
+0.40 / +3.77%
|
10.50
|
11.10
|
10.40
|
11.00
|
11.00
|
4.18
|
750,750
|
|
|
5/15/2014
|
-0.10 / -0.93%
|
10.80
|
11.30
|
10.00
|
10.60
|
10.60
|
4.03
|
1,340,400
|
|
|
5/14/2014
|
+0.70 / +7.00%
|
9.60
|
10.70
|
9.60
|
10.70
|
10.70
|
4.06
|
1,252,970
|
|
|
5/13/2014
|
-0.50 / -4.76%
|
10.20
|
10.60
|
10.00
|
10.00
|
10.00
|
3.80
|
948,710
|
|
|
5/12/2014
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
3.99
|
1,029,240
|
|
|
5/9/2014
|
+0.30 / +2.75%
|
10.70
|
11.30
|
10.70
|
11.20
|
11.20
|
4.25
|
767,820
|
|
|
5/8/2014
|
-0.80 / -6.84%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
4.14
|
1,414,480
|
|
|
5/7/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
4.44
|
245,880
|
|
|
5/6/2014
|
-0.30 / -2.52%
|
11.70
|
11.90
|
11.20
|
11.60
|
11.60
|
4.41
|
826,240
|
|
|
5/5/2014
|
-0.30 / -2.46%
|
12.20
|
12.40
|
11.90
|
11.90
|
11.90
|
4.52
|
571,440
|
|
|
4/29/2014
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
4.63
|
382,680
|
|
|
4/28/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
4.60
|
521,830
|
|
|
4/25/2014
|
+0.30 / +2.54%
|
11.80
|
12.20
|
11.80
|
12.10
|
12.10
|
4.60
|
415,580
|
|
|
4/24/2014
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.80
|
4.48
|
288,350
|
|
|
4/23/2014
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
4.44
|
337,120
|
|
|
4/22/2014
|
+0.50 / +4.35%
|
11.60
|
12.00
|
11.40
|
12.00
|
12.00
|
4.56
|
437,240
|
|
|
4/21/2014
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.40
|
11.50
|
11.50
|
4.37
|
555,970
|
|
|
4/18/2014
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
4.48
|
619,820
|
|
|
4/17/2014
|
+0.30 / +2.46%
|
12.40
|
12.60
|
12.20
|
12.50
|
12.50
|
4.75
|
378,350
|
|
|
4/16/2014
|
0.00 / 0.00%
|
12.30
|
12.40
|
11.80
|
12.20
|
12.20
|
4.63
|
1,326,810
|
|
|
4/15/2014
|
-0.60 / -4.69%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.20
|
4.63
|
737,130
|
|
|
4/14/2014
|
-0.10 / -0.78%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.80
|
4.86
|
449,850
|
|
|
4/11/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
4.90
|
692,660
|
|
|
4/10/2014
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.90
|
4.90
|
865,980
|
|
|
4/8/2014
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
4.90
|
805,270
|
|
|
4/7/2014
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.60
|
4.79
|
682,770
|
|
|
4/4/2014
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.50
|
4.75
|
549,390
|
|
|
4/3/2014
|
+0.70 / +5.83%
|
12.30
|
12.70
|
12.20
|
12.70
|
12.70
|
4.82
|
877,530
|
|
|
4/2/2014
|
-0.70 / -5.51%
|
12.60
|
12.70
|
11.90
|
12.00
|
12.00
|
4.56
|
1,785,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|