|
|
Closing price on 8/5/2014
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
517,800 |
| Split-adjusted Price |
4.55 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2014
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
4.55
|
517,800
|
|
|
8/4/2014
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
4.47
|
420,980
|
|
|
8/1/2014
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
4.38
|
621,540
|
|
|
7/31/2014
|
+0.20 / +2.02%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
4.38
|
697,960
|
|
|
7/30/2014
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
4.29
|
390,710
|
|
|
7/29/2014
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
4.34
|
438,940
|
|
|
7/28/2014
|
-0.50 / -4.81%
|
10.30
|
10.40
|
9.80
|
9.90
|
9.90
|
4.29
|
1,550,670
|
|
|
7/25/2014
|
-0.40 / -3.70%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.40
|
4.51
|
829,810
|
|
|
7/24/2014
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
4.68
|
466,430
|
|
|
7/23/2014
|
+0.10 / +0.93%
|
10.80
|
11.20
|
10.70
|
10.90
|
10.90
|
4.73
|
2,017,400
|
|
|
7/22/2014
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.80
|
4.68
|
890,090
|
|
|
7/21/2014
|
-0.10 / -0.90%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.00
|
4.77
|
1,085,730
|
|
|
7/18/2014
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.10
|
4.81
|
1,349,340
|
|
|
7/17/2014
|
+0.60 / +5.71%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
4.81
|
3,118,030
|
|
|
7/16/2014
|
-0.20 / -1.87%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.50
|
4.55
|
819,130
|
|
|
7/15/2014
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
4.64
|
577,170
|
|
|
7/14/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
4.55
|
624,050
|
|
|
7/11/2014
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
4.55
|
711,000
|
|
|
7/10/2014
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.30
|
10.50
|
10.50
|
4.55
|
1,154,080
|
|
|
7/9/2014
|
+0.20 / +1.90%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.70
|
4.64
|
1,459,070
|
|
|
7/8/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
4.55
|
816,020
|
|
|
7/7/2014
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
4.55
|
903,920
|
|
|
7/4/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
4.55
|
1,225,810
|
|
|
7/3/2014
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.60
|
4.60
|
1,023,520
|
|
|
7/2/2014
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.50
|
4.55
|
831,000
|
|
|
7/1/2014
|
-0.10 / -0.95%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.40
|
4.51
|
1,732,240
|
|
|
6/30/2014
|
+0.40 / +3.96%
|
10.10
|
10.60
|
10.00
|
10.50
|
10.50
|
4.55
|
1,300,100
|
|
|
6/27/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
4.38
|
893,060
|
|
|
6/26/2014
|
+0.40 / +4.12%
|
9.80
|
10.30
|
9.80
|
10.10
|
10.10
|
4.38
|
3,148,420
|
|
|
6/25/2014
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
4.21
|
1,091,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|