|
Closing price on 8/25/2015
|
|
| Open |
6.50 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
41,610 |
| Split-adjusted Price |
3.22 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2015
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.68
|
3.22
|
41,610
|
|
|
8/24/2015
|
-0.40 / -5.63%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.71
|
3.22
|
114,640
|
|
|
8/21/2015
|
-0.30 / -4.05%
|
7.30
|
7.30
|
6.90
|
7.10
|
6.98
|
3.42
|
261,280
|
|
|
8/20/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.31
|
3.56
|
58,970
|
|
|
8/19/2015
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.35
|
3.56
|
147,430
|
|
|
8/18/2015
|
-0.40 / -5.13%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.44
|
3.56
|
286,770
|
|
|
8/17/2015
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.84
|
3.75
|
172,900
|
|
|
8/14/2015
|
-0.20 / -2.44%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.04
|
3.85
|
169,930
|
|
|
8/13/2015
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.13
|
3.95
|
135,740
|
|
|
8/12/2015
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.22
|
3.99
|
70,960
|
|
|
8/11/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
4.04
|
45,880
|
|
|
8/10/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.33
|
4.04
|
7,200
|
|
|
8/7/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.37
|
4.04
|
81,680
|
|
|
8/6/2015
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.46
|
4.04
|
33,100
|
|
|
8/5/2015
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.51
|
4.14
|
47,230
|
|
|
8/4/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
4.04
|
58,110
|
|
|
8/3/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.39
|
4.09
|
28,000
|
|
|
7/31/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.40
|
4.09
|
47,950
|
|
|
7/30/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.41
|
4.09
|
79,040
|
|
|
7/29/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.34
|
4.09
|
33,230
|
|
|
7/28/2015
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.43
|
4.04
|
53,610
|
|
|
7/27/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.34
|
4.14
|
162,140
|
|
|
7/24/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
4.14
|
26,390
|
|
|
7/23/2015
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.59
|
4.14
|
56,360
|
|
|
7/22/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.52
|
4.09
|
44,740
|
|
|
7/21/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
4.09
|
77,210
|
|
|
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
|
|
|