|
Closing price on 7/30/2012
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
118,330 |
| Split-adjusted Price |
3.33 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2012
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
3.33
|
118,330
|
|
|
7/27/2012
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
3.30
|
310,860
|
|
|
7/26/2012
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
3.36
|
287,270
|
|
|
7/25/2012
|
-0.40 / -3.96%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.70
|
3.23
|
470,460
|
|
|
7/24/2012
|
-0.30 / -2.88%
|
10.50
|
10.50
|
9.90
|
10.10
|
10.10
|
3.36
|
728,080
|
|
|
7/23/2012
|
+0.10 / +0.97%
|
10.20
|
10.80
|
10.20
|
10.40
|
10.40
|
3.46
|
673,750
|
|
|
7/20/2012
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
3.43
|
957,140
|
|
|
7/19/2012
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.40
|
9.90
|
9.90
|
3.30
|
975,710
|
|
|
7/18/2012
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
3.16
|
232,780
|
|
|
7/17/2012
|
+0.30 / +3.30%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.40
|
3.13
|
221,540
|
|
|
7/16/2012
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
3.03
|
227,740
|
|
|
7/13/2012
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
3.13
|
611,520
|
|
|
7/12/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.00
|
105,160
|
|
|
7/11/2012
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
3.00
|
240,240
|
|
|
7/10/2012
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.96
|
234,200
|
|
|
7/9/2012
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.93
|
209,010
|
|
|
7/6/2012
|
+0.10 / +1.11%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.10
|
3.03
|
284,560
|
|
|
7/5/2012
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.50
|
9.00
|
9.00
|
3.00
|
261,650
|
|
|
7/4/2012
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.70
|
2.90
|
231,600
|
|
|
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
|
|
|