|
Closing price on 6/5/2015
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
528,570 |
| Split-adjusted Price |
4.38 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/8/2015
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.88
|
4.25
|
77,020
|
|
|
5/7/2015
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.73
|
4.21
|
72,590
|
|
|
5/6/2015
|
-0.10 / -1.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.70
|
4.16
|
321,710
|
|
|
5/5/2015
|
+0.10 / +1.04%
|
9.80
|
9.90
|
9.40
|
9.70
|
9.66
|
4.21
|
74,300
|
|
|
5/4/2015
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.83
|
4.16
|
487,490
|
|
|
4/27/2015
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
9.98
|
4.38
|
41,700
|
|
|
4/24/2015
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
4.34
|
47,920
|
|
|
4/23/2015
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.03
|
4.38
|
266,920
|
|
|
4/22/2015
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.99
|
4.34
|
206,110
|
|
|
4/21/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.87
|
4.29
|
23,610
|
|
|