|
Closing price on 6/19/2015
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
214,010 |
| Split-adjusted Price |
4.23 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2015
|
-0.10 / -1.12%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.93
|
4.23
|
214,010
|
|
|
6/18/2015
|
-1.20 / -11.88%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.10
|
4.28
|
152,040
|
|
|
6/17/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
4.38
|
208,080
|
|
|
6/16/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.11
|
4.38
|
212,260
|
|
|
6/15/2015
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.07
|
4.38
|
230,060
|
|
|
6/12/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.19
|
4.42
|
303,420
|
|
|
6/11/2015
|
+0.20 / +2.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.23
|
4.42
|
433,780
|
|
|
6/10/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.92
|
4.34
|
128,660
|
|
|
6/9/2015
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.95
|
4.34
|
276,370
|
|
|
6/8/2015
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.11
|
4.42
|
273,690
|
|
|
6/5/2015
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.09
|
4.38
|
528,570
|
|
|
6/4/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.95
|
4.34
|
330,710
|
|
|
6/3/2015
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.72
|
4.29
|
98,120
|
|
|
6/2/2015
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.86
|
4.25
|
135,420
|
|
|
6/1/2015
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.15
|
4.34
|
129,210
|
|
|
5/29/2015
|
+0.60 / +6.32%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.08
|
4.38
|
1,341,880
|
|
|
5/28/2015
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.20
|
9.50
|
9.50
|
4.12
|
181,570
|
|
|
5/27/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
4.03
|
80,790
|
|
|
5/26/2015
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.46
|
4.08
|
49,160
|
|
|
5/25/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
4.12
|
91,690
|
|
|
5/22/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
4.12
|
81,360
|
|
|
5/21/2015
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.50
|
4.08
|
73,900
|
|
|
5/20/2015
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.41
|
4.16
|
763,500
|
|
|
5/19/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.39
|
4.08
|
94,450
|
|
|
5/18/2015
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
4.03
|
174,440
|
|
|
5/15/2015
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.61
|
4.16
|
163,290
|
|
|
5/14/2015
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.69
|
4.25
|
38,270
|
|
|
5/13/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
4.21
|
107,340
|
|
|
5/12/2015
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.69
|
4.21
|
146,120
|
|
|
5/11/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.73
|
4.25
|
18,610
|
|
|