|
Closing price on 7/20/2015
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
103,920 |
| Split-adjusted Price |
4.14 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
4.14
|
103,920
|
|
|
7/17/2015
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.57
|
4.14
|
70,050
|
|
|
7/16/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.61
|
4.19
|
105,240
|
|
|
7/15/2015
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.71
|
4.19
|
117,110
|
|
|
7/14/2015
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.72
|
4.23
|
55,050
|
|
|
7/13/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.75
|
4.19
|
59,400
|
|
|
7/10/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.76
|
4.19
|
97,620
|
|
|
7/9/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
4.23
|
99,160
|
|
|
7/8/2015
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
4.23
|
70,590
|
|
|
7/7/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.79
|
4.28
|
95,930
|
|
|
7/6/2015
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.82
|
4.23
|
99,810
|
|
|
7/3/2015
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
4.19
|
141,060
|
|
|
7/2/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
4.14
|
204,660
|
|
|
7/1/2015
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.55
|
4.14
|
89,220
|
|
|
6/30/2015
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.56
|
4.09
|
158,580
|
|
|
6/29/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.60
|
4.19
|
153,820
|
|
|
6/26/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
4.19
|
158,900
|
|
|
6/25/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.73
|
4.23
|
34,950
|
|
|
6/24/2015
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.81
|
4.23
|
64,160
|
|
|
6/23/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.75
|
4.19
|
147,360
|
|
|
6/22/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.78
|
4.23
|
163,820
|
|
|
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
|
|
|