|
Closing price on 7/29/2010
|
|
| Open |
35.50 |
| High |
36.30 |
| Low |
34.30 |
| Volume |
234,340 |
| Split-adjusted Price |
4.81 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2010
|
+1.70 / +4.91%
|
35.50
|
36.30
|
34.30
|
36.30
|
36.30
|
4.81
|
234,340
|
|
|
7/28/2010
|
-1.00 / -2.81%
|
35.20
|
35.40
|
34.60
|
34.60
|
34.60
|
4.59
|
82,370
|
|
|
7/27/2010
|
+0.10 / +0.28%
|
35.60
|
35.60
|
35.30
|
35.60
|
35.60
|
4.72
|
34,400
|
|
|
7/26/2010
|
-0.40 / -1.11%
|
35.70
|
36.00
|
35.50
|
35.50
|
35.50
|
4.71
|
105,440
|
|
|
7/23/2010
|
+0.30 / +0.84%
|
35.70
|
36.00
|
35.70
|
35.90
|
35.90
|
4.76
|
30,000
|
|
|
7/22/2010
|
-0.30 / -0.84%
|
35.50
|
36.10
|
35.50
|
35.60
|
35.60
|
4.72
|
43,650
|
|
|
7/21/2010
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.90
|
35.90
|
35.90
|
4.76
|
86,010
|
|
|
7/20/2010
|
-0.60 / -1.64%
|
36.50
|
36.50
|
35.90
|
35.90
|
35.90
|
4.76
|
97,880
|
|
|
7/19/2010
|
0.00 / 0.00%
|
36.40
|
36.60
|
36.40
|
36.50
|
36.50
|
4.84
|
32,120
|
|
|
7/16/2010
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.50
|
36.50
|
36.50
|
4.84
|
68,710
|
|
|
7/15/2010
|
-0.30 / -0.82%
|
37.40
|
37.40
|
36.50
|
36.50
|
36.50
|
4.84
|
45,600
|
|
|
7/14/2010
|
-1.20 / -3.16%
|
38.00
|
38.00
|
36.60
|
36.80
|
36.80
|
4.88
|
213,370
|
|
|
7/13/2010
|
+1.80 / +4.97%
|
37.50
|
38.00
|
36.60
|
38.00
|
38.00
|
5.04
|
142,940
|
|
|
7/12/2010
|
+0.10 / +0.28%
|
36.10
|
36.80
|
36.10
|
36.20
|
36.20
|
4.80
|
37,310
|
|
|
7/9/2010
|
+0.10 / +0.28%
|
35.80
|
36.50
|
35.80
|
36.10
|
36.10
|
4.79
|
142,140
|
|
|
7/8/2010
|
+0.30 / +0.84%
|
36.50
|
36.50
|
35.70
|
36.00
|
36.00
|
4.77
|
175,340
|
|
|
7/7/2010
|
-1.00 / -2.72%
|
36.70
|
36.80
|
35.70
|
35.70
|
35.70
|
4.73
|
51,120
|
|
|
7/6/2010
|
-0.70 / -1.87%
|
37.20
|
37.40
|
36.70
|
36.70
|
36.70
|
4.86
|
77,550
|
|
|
7/5/2010
|
+0.30 / +0.81%
|
37.10
|
38.00
|
37.10
|
37.40
|
37.40
|
4.96
|
146,820
|
|
|
7/2/2010
|
+0.30 / +0.82%
|
36.80
|
37.50
|
36.60
|
37.10
|
37.10
|
4.92
|
73,530
|
|
|
7/1/2010
|
-0.20 / -0.54%
|
37.50
|
37.50
|
36.80
|
36.80
|
36.80
|
4.88
|
123,230
|
|
|
6/30/2010
|
-0.80 / -2.12%
|
36.80
|
37.00
|
36.70
|
37.00
|
37.00
|
4.90
|
67,770
|
|
|
6/29/2010
|
-0.10 / -0.26%
|
38.40
|
38.40
|
37.40
|
37.80
|
37.80
|
5.01
|
102,800
|
|
|
6/28/2010
|
+0.40 / +1.07%
|
38.50
|
38.50
|
37.40
|
37.90
|
37.90
|
5.02
|
57,060
|
|
|
6/25/2010
|
-0.90 / -2.34%
|
37.50
|
38.40
|
37.50
|
37.50
|
37.50
|
4.97
|
281,420
|
|
|
6/24/2010
|
-0.50 / -1.29%
|
39.90
|
39.90
|
38.20
|
38.40
|
38.40
|
5.09
|
147,560
|
|
|
6/23/2010
|
+1.00 / +2.64%
|
37.10
|
39.70
|
37.10
|
38.90
|
38.90
|
5.16
|
162,060
|
|
|
6/22/2010
|
-1.00 / -2.57%
|
38.90
|
38.90
|
37.90
|
37.90
|
37.90
|
5.02
|
191,350
|
|
|
6/21/2010
|
-1.40 / -3.47%
|
39.00
|
39.30
|
38.70
|
38.90
|
38.90
|
5.16
|
155,000
|
|
|
6/18/2010
|
0.00 / 0.00%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
5.34
|
319,000
|
|
|