|
|
Closing price on 5/7/2015
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
72,590 |
| Split-adjusted Price |
4.21 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2015
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.73
|
4.21
|
72,590
|
|
|
5/6/2015
|
-0.10 / -1.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.70
|
4.16
|
321,710
|
|
|
5/5/2015
|
+0.10 / +1.04%
|
9.80
|
9.90
|
9.40
|
9.70
|
9.66
|
4.21
|
74,300
|
|
|
5/4/2015
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.83
|
4.16
|
487,490
|
|
|
4/27/2015
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
9.98
|
4.38
|
41,700
|
|
|
4/24/2015
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
4.34
|
47,920
|
|
|
4/23/2015
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.03
|
4.38
|
266,920
|
|
|
4/22/2015
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.99
|
4.34
|
206,110
|
|
|
4/21/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.87
|
4.29
|
23,610
|
|
|
4/20/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.87
|
4.29
|
80,930
|
|
|
4/17/2015
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
4.29
|
110,240
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.94
|
4.34
|
69,600
|
|
|
4/15/2015
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.82
|
4.34
|
95,330
|
|
|
4/14/2015
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.77
|
4.21
|
119,430
|
|
|
4/13/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.04
|
4.38
|
27,880
|
|
|
4/10/2015
|
+0.20 / +2.02%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.16
|
4.38
|
437,270
|
|
|
4/9/2015
|
+0.30 / +3.13%
|
9.60
|
10.10
|
9.60
|
9.90
|
9.81
|
4.29
|
145,700
|
|
|
4/8/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.53
|
4.16
|
44,480
|
|
|
4/7/2015
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.54
|
4.16
|
45,400
|
|
|
4/6/2015
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.49
|
4.08
|
54,490
|
|
|
4/3/2015
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
4.16
|
20,320
|
|
|
4/2/2015
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.30
|
9.70
|
9.47
|
4.21
|
48,240
|
|
|
4/1/2015
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.55
|
4.08
|
158,570
|
|
|
3/31/2015
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.72
|
4.21
|
88,290
|
|
|
3/30/2015
|
-0.30 / -3.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.72
|
4.16
|
133,600
|
|
|
3/27/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
4.29
|
109,280
|
|
|
3/26/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
4.29
|
133,710
|
|
|
3/25/2015
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.92
|
4.29
|
305,080
|
|
|
3/24/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.88
|
4.34
|
84,900
|
|
|
3/23/2015
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.92
|
4.29
|
221,870
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|