|
|
Closing price on 6/1/2012
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.30 |
| Volume |
577,480 |
| Split-adjusted Price |
3.77 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2012
|
+0.10 / +0.75%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.40
|
3.77
|
577,480
|
|
|
5/31/2012
|
-0.40 / -2.92%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.30
|
3.75
|
890,220
|
|
|
5/30/2012
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.40
|
13.70
|
13.70
|
3.86
|
722,140
|
|
|
5/29/2012
|
+0.50 / +3.79%
|
13.70
|
13.80
|
13.20
|
13.70
|
13.70
|
3.86
|
2,418,020
|
|
|
5/28/2012
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.72
|
244,580
|
|
|
5/25/2012
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
3.55
|
562,300
|
|
|
5/24/2012
|
-0.30 / -2.44%
|
12.50
|
12.50
|
11.80
|
12.00
|
12.00
|
3.38
|
805,920
|
|
|
5/23/2012
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
3.46
|
759,400
|
|
|
5/22/2012
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
3.63
|
368,840
|
|
|
5/21/2012
|
+0.60 / +4.80%
|
12.90
|
13.10
|
12.50
|
13.10
|
13.10
|
3.69
|
556,790
|
|
|
5/18/2012
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.50
|
3.52
|
1,154,070
|
|
|
5/17/2012
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.70
|
12.70
|
12.70
|
3.58
|
503,740
|
|
|
5/16/2012
|
-0.10 / -0.78%
|
12.80
|
13.10
|
12.50
|
12.70
|
12.70
|
3.58
|
859,940
|
|
|
5/15/2012
|
-0.50 / -3.76%
|
13.30
|
13.50
|
12.80
|
12.80
|
12.80
|
3.60
|
919,740
|
|
|
5/14/2012
|
-0.70 / -5.00%
|
13.80
|
14.00
|
13.30
|
13.30
|
13.30
|
3.75
|
1,701,890
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|