|
|
Closing price on 6/9/2014
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
727,180 |
| Split-adjusted Price |
4.03 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2014
|
-0.10 / -1.06%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.30
|
4.03
|
727,180
|
|
|
6/6/2014
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
4.08
|
380,990
|
|
|
6/5/2014
|
+0.10 / +1.11%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.10
|
3.95
|
328,450
|
|
|
6/4/2014
|
-0.40 / -4.26%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.00
|
3.90
|
338,470
|
|
|
6/3/2014
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
4.08
|
501,960
|
|
|
6/2/2014
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
3.95
|
529,640
|
|
|
5/30/2014
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
4.12
|
552,140
|
|
|
5/29/2014
|
-0.30 / -3.00%
|
10.00
|
10.20
|
9.60
|
9.70
|
9.70
|
4.21
|
786,660
|
|
|
5/28/2014
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
4.34
|
1,326,170
|
|
|
5/27/2014
|
+0.50 / +5.32%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.90
|
4.29
|
868,990
|
|
|
5/26/2014
|
-0.20 / -2.08%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.40
|
4.08
|
700,780
|
|
|
5/23/2014
|
+0.10 / +1.05%
|
9.70
|
9.80
|
9.30
|
9.60
|
9.60
|
4.16
|
451,630
|
|
|
5/22/2014
|
-0.50 / -5.00%
|
9.90
|
10.20
|
9.50
|
9.50
|
9.50
|
4.12
|
851,070
|
|
|
5/21/2014
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
4.34
|
846,590
|
|
|
5/20/2014
|
-1.20 / -10.62%
|
9.80
|
10.30
|
9.80
|
10.10
|
10.10
|
4.38
|
688,240
|
|
|
5/19/2014
|
+0.30 / +2.73%
|
10.90
|
11.40
|
10.70
|
11.30
|
11.30
|
4.29
|
2,474,020
|
|
|
5/16/2014
|
+0.40 / +3.77%
|
10.50
|
11.10
|
10.40
|
11.00
|
11.00
|
4.18
|
750,750
|
|
|
5/15/2014
|
-0.10 / -0.93%
|
10.80
|
11.30
|
10.00
|
10.60
|
10.60
|
4.03
|
1,340,400
|
|
|
5/14/2014
|
+0.70 / +7.00%
|
9.60
|
10.70
|
9.60
|
10.70
|
10.70
|
4.06
|
1,252,970
|
|
|
5/13/2014
|
-0.50 / -4.76%
|
10.20
|
10.60
|
10.00
|
10.00
|
10.00
|
3.80
|
948,710
|
|
|
5/12/2014
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
3.99
|
1,029,240
|
|
|
5/9/2014
|
+0.30 / +2.75%
|
10.70
|
11.30
|
10.70
|
11.20
|
11.20
|
4.25
|
767,820
|
|
|
5/8/2014
|
-0.80 / -6.84%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
4.14
|
1,414,480
|
|
|
5/7/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
4.44
|
245,880
|
|
|
5/6/2014
|
-0.30 / -2.52%
|
11.70
|
11.90
|
11.20
|
11.60
|
11.60
|
4.41
|
826,240
|
|
|
5/5/2014
|
-0.30 / -2.46%
|
12.20
|
12.40
|
11.90
|
11.90
|
11.90
|
4.52
|
571,440
|
|
|
4/29/2014
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
4.63
|
382,680
|
|
|
4/28/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
4.60
|
521,830
|
|
|
4/25/2014
|
+0.30 / +2.54%
|
11.80
|
12.20
|
11.80
|
12.10
|
12.10
|
4.60
|
415,580
|
|
|
4/24/2014
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.80
|
4.48
|
288,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|