|
Closing price on 5/9/2011
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
69,350 |
| Split-adjusted Price |
2.62 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2011
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
2.62
|
69,350
|
|
|
5/6/2011
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.52
|
74,680
|
|
|
5/5/2011
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
2.55
|
41,290
|
|
|
5/4/2011
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
2.57
|
30,950
|
|
|
4/29/2011
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
2.62
|
178,620
|
|
|
4/28/2011
|
+0.10 / +1.02%
|
9.80
|
10.20
|
9.80
|
9.90
|
9.90
|
2.57
|
26,900
|
|
|
4/27/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
2.55
|
57,930
|
|
|
4/26/2011
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
2.55
|
49,000
|
|
|
4/25/2011
|
+0.30 / +3.06%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
2.62
|
95,420
|
|
|
4/22/2011
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.80
|
2.55
|
107,360
|
|
|
4/21/2011
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
2.68
|
170,720
|
|
|
4/20/2011
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.57
|
94,140
|
|
|
4/19/2011
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.70
|
2.52
|
72,970
|
|
|
4/18/2011
|
-0.50 / -4.90%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.70
|
2.52
|
144,000
|
|
|
4/15/2011
|
-0.40 / -3.77%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
2.65
|
110,520
|
|
|
4/14/2011
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.60
|
2.75
|
109,400
|
|
|
4/13/2011
|
-0.10 / -0.92%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
2.81
|
132,490
|
|
|
4/8/2011
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
2.83
|
77,140
|
|
|
4/7/2011
|
-0.30 / -2.65%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
2.86
|
165,180
|
|
|
4/6/2011
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
2.94
|
165,350
|
|
|
4/5/2011
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.10
|
2.88
|
70,560
|
|
|
4/4/2011
|
-0.40 / -3.48%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
2.88
|
110,040
|
|
|
4/1/2011
|
+0.50 / +4.55%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
2.99
|
332,400
|
|
|
3/31/2011
|
-0.10 / -0.90%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
2.86
|
128,240
|
|
|
3/30/2011
|
-0.20 / -1.77%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
2.88
|
163,130
|
|
|
3/29/2011
|
-0.30 / -2.59%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.30
|
2.94
|
313,610
|
|
|
3/28/2011
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
3.01
|
103,250
|
|
|
3/25/2011
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
3.04
|
172,840
|
|
|
3/24/2011
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
3.09
|
188,340
|
|
|
3/23/2011
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
3.12
|
165,040
|
|
|