|
Closing price on 9/22/2011
|
|
| Open |
9.40 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
570,450 |
| Split-adjusted Price |
2.79 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2011
|
+0.40 / +4.21%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
2.79
|
570,450
|
|
|
9/21/2011
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
2.68
|
1,230,080
|
|
|
9/20/2011
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.56
|
550,930
|
|
|
9/19/2011
|
-0.20 / -2.06%
|
9.50
|
9.80
|
9.30
|
9.50
|
9.50
|
2.68
|
500,920
|
|
|
9/16/2011
|
-0.20 / -2.02%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
2.73
|
551,830
|
|
|
9/15/2011
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.90
|
2.79
|
810,550
|
|
|
9/14/2011
|
+0.20 / +2.06%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
2.79
|
995,760
|
|
|
9/13/2011
|
+0.40 / +4.30%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
2.73
|
412,690
|
|
|
9/12/2011
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
2.62
|
674,990
|
|
|
9/9/2011
|
-0.10 / -1.11%
|
9.00
|
9.30
|
8.80
|
8.90
|
8.90
|
2.51
|
460,020
|
|
|
9/8/2011
|
+0.30 / +3.45%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.53
|
732,180
|
|
|
9/7/2011
|
+0.40 / +4.82%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.70
|
2.45
|
759,930
|
|
|
9/6/2011
|
-0.40 / -4.60%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.30
|
2.34
|
580,900
|
|
|
9/5/2011
|
+0.30 / +3.57%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.45
|
1,063,320
|
|
|
9/1/2011
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
2.37
|
297,800
|
|
|
8/31/2011
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
2.25
|
553,470
|
|
|
8/30/2011
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
2.17
|
522,490
|
|
|
8/29/2011
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
2.08
|
381,830
|
|
|
8/26/2011
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
2.00
|
157,270
|
|
|
8/25/2011
|
+0.20 / +2.86%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
2.03
|
106,380
|
|
|
8/24/2011
|
-0.10 / -1.41%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.00
|
1.97
|
217,310
|
|
|
8/23/2011
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
2.00
|
183,190
|
|
|
8/22/2011
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.03
|
371,440
|
|
|
8/19/2011
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.94
|
218,620
|
|
|
8/18/2011
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
2.00
|
223,600
|
|
|
8/17/2011
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
1.94
|
235,480
|
|
|
8/16/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.89
|
156,720
|
|
|
8/15/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
1.89
|
67,170
|
|
|
8/12/2011
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
1.86
|
140,840
|
|
|
8/11/2011
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
1.83
|
232,060
|
|
|