|
|
Closing price on 9/10/2013
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
89,040 |
| Split-adjusted Price |
2.55 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2013
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.55
|
89,040
|
|
|
9/9/2013
|
-0.40 / -5.71%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
2.51
|
407,010
|
|
|
9/6/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
2.66
|
97,990
|
|
|
9/5/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.58
|
58,040
|
|
|
9/4/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.58
|
134,510
|
|
|
9/3/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.62
|
43,080
|
|
|
8/30/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.62
|
145,530
|
|
|
8/29/2013
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.58
|
53,890
|
|
|
8/28/2013
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
2.55
|
349,760
|
|
|
8/27/2013
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
2.62
|
166,260
|
|
|
8/26/2013
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.66
|
133,740
|
|
|
8/23/2013
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
2.62
|
93,950
|
|
|
8/22/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.66
|
210,990
|
|
|
8/21/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
2.66
|
290,170
|
|
|
8/20/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
2.70
|
48,420
|
|
|
8/19/2013
|
+0.10 / +1.43%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.10
|
2.70
|
219,140
|
|
|
8/16/2013
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
2.66
|
272,890
|
|
|
8/15/2013
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
2.73
|
185,550
|
|
|
8/14/2013
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.62
|
97,250
|
|
|
8/13/2013
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.55
|
727,110
|
|
|
8/12/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
2.66
|
88,390
|
|
|
8/9/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
2.70
|
85,880
|
|
|
8/8/2013
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.70
|
232,420
|
|
|
8/7/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.73
|
193,120
|
|
|
8/6/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.73
|
124,350
|
|
|
8/5/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.73
|
156,390
|
|
|
8/2/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
2.73
|
148,450
|
|
|
8/1/2013
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.73
|
109,030
|
|
|
7/31/2013
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
2.73
|
184,060
|
|
|
7/30/2013
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
2.77
|
275,660
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|