|
|
Closing price on 7/3/2012
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
505,870 |
| Split-adjusted Price |
2.93 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2012
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.70
|
8.80
|
8.80
|
2.93
|
505,870
|
|
|
7/2/2012
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
3.03
|
215,860
|
|
|
6/29/2012
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
3.13
|
223,080
|
|
|
6/28/2012
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
3.10
|
433,400
|
|
|
6/27/2012
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
3.06
|
386,350
|
|
|
6/26/2012
|
-0.40 / -4.12%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
3.10
|
603,070
|
|
|
6/25/2012
|
-0.40 / -3.96%
|
9.90
|
10.20
|
9.70
|
9.70
|
9.70
|
3.23
|
529,780
|
|
|
6/22/2012
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
3.36
|
542,730
|
|
|
6/21/2012
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
3.39
|
367,840
|
|
|
6/20/2012
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
3.46
|
223,140
|
|
|
6/19/2012
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
3.43
|
284,590
|
|
|
6/18/2012
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.40
|
3.46
|
428,460
|
|
|
6/15/2012
|
+0.20 / +1.96%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
3.46
|
602,990
|
|
|
6/14/2012
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
3.39
|
577,870
|
|
|
6/13/2012
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
3.49
|
437,970
|
|
|
6/12/2012
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
3.53
|
445,450
|
|
|
6/11/2012
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
3.63
|
766,960
|
|
|
6/8/2012
|
-0.30 / -2.65%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.00
|
3.66
|
775,010
|
|
|
6/7/2012
|
+0.30 / +2.73%
|
11.10
|
11.40
|
10.90
|
11.30
|
11.30
|
3.76
|
849,670
|
|
|
6/6/2012
|
-2.00 / -15.38%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.00
|
3.66
|
482,780
|
|
|
6/5/2012
|
+0.20 / +1.56%
|
12.70
|
13.10
|
12.70
|
13.00
|
13.00
|
3.66
|
1,310,290
|
|
|
6/4/2012
|
-0.60 / -4.48%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.80
|
3.60
|
1,628,200
|
|
|
6/1/2012
|
+0.10 / +0.75%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.40
|
3.77
|
577,480
|
|
|
5/31/2012
|
-0.40 / -2.92%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.30
|
3.75
|
890,220
|
|
|
5/30/2012
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.40
|
13.70
|
13.70
|
3.86
|
722,140
|
|
|
5/29/2012
|
+0.50 / +3.79%
|
13.70
|
13.80
|
13.20
|
13.70
|
13.70
|
3.86
|
2,418,020
|
|
|
5/28/2012
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.72
|
244,580
|
|
|
5/25/2012
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
3.55
|
562,300
|
|
|
5/24/2012
|
-0.30 / -2.44%
|
12.50
|
12.50
|
11.80
|
12.00
|
12.00
|
3.38
|
805,920
|
|
|
5/23/2012
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
3.46
|
759,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|