|
|
Closing price on 6/1/2011
|
|
| Open |
7.70 |
| High |
8.20 |
| Low |
7.70 |
| Volume |
148,190 |
| Split-adjusted Price |
2.25 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2011
|
+0.10 / +1.27%
|
7.70
|
8.20
|
7.70
|
8.00
|
8.00
|
2.25
|
148,190
|
|
|
5/31/2011
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.90
|
2.22
|
62,530
|
|
|
5/30/2011
|
-0.40 / -4.88%
|
8.50
|
8.50
|
7.80
|
7.80
|
7.80
|
2.20
|
105,320
|
|
|
5/27/2011
|
+0.30 / +3.80%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.20
|
2.31
|
117,610
|
|
|
5/26/2011
|
+0.30 / +3.95%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.90
|
2.22
|
151,820
|
|
|
5/25/2011
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.14
|
84,760
|
|
|
5/24/2011
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
2.25
|
92,150
|
|
|
5/23/2011
|
-0.40 / -4.55%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.37
|
80,830
|
|
|
5/20/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.48
|
46,960
|
|
|
5/19/2011
|
-0.30 / -3.30%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.80
|
2.48
|
98,490
|
|
|
5/18/2011
|
-0.20 / -2.15%
|
9.10
|
9.50
|
8.90
|
9.10
|
9.10
|
2.56
|
111,200
|
|
|
5/17/2011
|
-0.40 / -4.12%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.30
|
2.62
|
140,700
|
|
|
5/16/2011
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
2.73
|
73,610
|
|
|
5/13/2011
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.79
|
25,720
|
|
|
5/12/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
2.76
|
20,970
|
|
|
5/11/2011
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
2.76
|
30,090
|
|
|
5/10/2011
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.20
|
2.87
|
58,350
|
|
|
5/9/2011
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
2.84
|
69,350
|
|
|
5/6/2011
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.73
|
74,680
|
|
|
5/5/2011
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
2.76
|
41,290
|
|
|
5/4/2011
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
2.79
|
30,950
|
|
|
4/29/2011
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
2.84
|
178,620
|
|
|
4/28/2011
|
+0.10 / +1.02%
|
9.80
|
10.20
|
9.80
|
9.90
|
9.90
|
2.79
|
26,900
|
|
|
4/27/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
2.76
|
57,930
|
|
|
4/26/2011
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
2.76
|
49,000
|
|
|
4/25/2011
|
+0.30 / +3.06%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
2.84
|
95,420
|
|
|
4/22/2011
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.80
|
2.76
|
107,360
|
|
|
4/21/2011
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
2.90
|
170,720
|
|
|
4/20/2011
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.79
|
94,140
|
|
|
4/19/2011
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.70
|
2.73
|
72,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|