|
Closing price on 6/21/2013
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
122,770 |
| Split-adjusted Price |
3.11 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2013
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
3.11
|
122,770
|
|
|
6/20/2013
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
3.11
|
236,110
|
|
|
6/19/2013
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
3.15
|
205,180
|
|
|
6/18/2013
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
3.11
|
264,260
|
|
|
6/17/2013
|
-0.30 / -3.49%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
3.15
|
421,780
|
|
|
6/14/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.27
|
338,700
|
|
|
6/13/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
3.27
|
128,120
|
|
|
6/12/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
3.27
|
175,500
|
|
|
6/11/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.27
|
108,200
|
|
|
6/10/2013
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.60
|
3.27
|
514,110
|
|
|
6/7/2013
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
3.30
|
182,130
|
|
|
6/6/2013
|
+0.40 / +4.71%
|
8.40
|
9.00
|
8.40
|
8.90
|
8.90
|
3.38
|
318,140
|
|
|
6/5/2013
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.30
|
8.50
|
8.50
|
3.23
|
563,820
|
|
|
6/4/2013
|
-0.30 / -3.33%
|
9.00
|
9.20
|
8.70
|
8.70
|
8.70
|
3.30
|
307,420
|
|
|
6/3/2013
|
-1.50 / -14.29%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.00
|
3.42
|
428,270
|
|
|
5/31/2013
|
+0.10 / +0.96%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.50
|
3.49
|
1,813,170
|
|
|
5/30/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
3.46
|
591,230
|
|
|
5/29/2013
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
3.46
|
771,880
|
|
|
5/28/2013
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
3.49
|
537,660
|
|
|
5/27/2013
|
+0.40 / +3.92%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.60
|
3.53
|
990,320
|
|
|
5/24/2013
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
3.39
|
507,260
|
|
|
5/23/2013
|
-0.10 / -0.98%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.10
|
3.36
|
658,730
|
|
|
5/22/2013
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
3.39
|
919,970
|
|
|
5/21/2013
|
+0.20 / +2.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
3.39
|
658,730
|
|
|
5/20/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
3.33
|
519,260
|
|
|
5/17/2013
|
+0.60 / +6.38%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
3.33
|
1,774,010
|
|
|
5/16/2013
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
3.13
|
148,750
|
|
|
5/15/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
3.10
|
276,030
|
|
|
5/14/2013
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.06
|
150,690
|
|
|
5/13/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
3.10
|
74,910
|
|
|