|
Closing price on 7/5/2016
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
130,070 |
| Split-adjusted Price |
3.37 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.99
|
3.37
|
130,070
|
|
|
7/4/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
3.26
|
173,670
|
|
|
7/1/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
3.26
|
79,350
|
|
|
6/30/2016
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
3.26
|
111,880
|
|
|
6/29/2016
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.87
|
3.32
|
95,740
|
|
|
6/28/2016
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
3.21
|
38,520
|
|
|
6/27/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.74
|
3.26
|
192,730
|
|
|
6/24/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.80
|
3.26
|
325,800
|
|
|
6/23/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.95
|
3.32
|
254,370
|
|
|
6/22/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
3.32
|
240,770
|
|
|
6/21/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.09
|
3.32
|
104,680
|
|
|
6/20/2016
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.03
|
3.32
|
186,780
|
|
|
6/17/2016
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
3.37
|
132,320
|
|
|
6/16/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.24
|
3.48
|
180,720
|
|
|
6/15/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
3.48
|
218,040
|
|
|
6/14/2016
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.25
|
3.43
|
217,990
|
|
|
6/13/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.27
|
3.54
|
277,830
|
|
|
6/10/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
3.54
|
320,060
|
|
|
6/9/2016
|
-1.20 / -15.58%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.55
|
3.59
|
421,470
|
|
|
6/8/2016
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.64
|
3.71
|
317,090
|
|
|
6/7/2016
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.66
|
3.66
|
247,120
|
|
|
6/6/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.74
|
3.71
|
268,260
|
|
|
6/3/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.88
|
3.75
|
612,600
|
|
|
6/2/2016
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.79
|
3.75
|
136,000
|
|
|
6/1/2016
|
-0.30 / -3.80%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.65
|
3.66
|
406,380
|
|
|
5/31/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.89
|
3.80
|
226,070
|
|
|
5/30/2016
|
+0.40 / +5.26%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.89
|
3.85
|
766,800
|
|
|
5/27/2016
|
+0.30 / +4.11%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.59
|
3.66
|
486,360
|
|
|
5/26/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.25
|
3.51
|
75,050
|
|
|
5/25/2016
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.29
|
3.51
|
42,510
|
|
|