|
Closing price on 9/28/2012
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
148,320 |
| Split-adjusted Price |
2.63 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
2.63
|
148,320
|
|
|
9/27/2012
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.90
|
2.63
|
21,910
|
|
|
9/26/2012
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
2.63
|
137,780
|
|
|
9/25/2012
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
2.56
|
123,260
|
|
|
9/24/2012
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.60
|
110,570
|
|
|
9/21/2012
|
+0.20 / +2.60%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.63
|
69,250
|
|
|
9/20/2012
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
2.56
|
65,930
|
|
|
9/19/2012
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
2.63
|
132,240
|
|
|
9/18/2012
|
-0.30 / -3.66%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.90
|
2.63
|
217,030
|
|
|
9/17/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.73
|
79,180
|
|
|
9/14/2012
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
2.73
|
108,330
|
|
|
9/13/2012
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.70
|
141,330
|
|
|
9/12/2012
|
+0.10 / +1.28%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.63
|
124,850
|
|
|
9/11/2012
|
-0.20 / -2.50%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.80
|
2.60
|
158,730
|
|
|
9/10/2012
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
2.66
|
604,250
|
|
|
9/7/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.80
|
150,650
|
|
|
9/6/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.80
|
309,670
|
|
|
9/5/2012
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.40
|
2.80
|
286,370
|
|
|
9/4/2012
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
2.86
|
110,710
|
|
|
8/31/2012
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.83
|
163,480
|
|
|
8/30/2012
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.60
|
2.86
|
272,360
|
|
|
8/29/2012
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
2.80
|
193,340
|
|
|
8/28/2012
|
-0.30 / -3.61%
|
8.40
|
8.40
|
7.90
|
8.00
|
8.00
|
2.66
|
376,610
|
|
|
8/27/2012
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.76
|
639,910
|
|
|
8/24/2012
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.70
|
2.90
|
1,441,430
|
|
|
8/23/2012
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.90
|
223,880
|
|
|
8/22/2012
|
-0.40 / -4.21%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.10
|
3.03
|
644,410
|
|
|
8/21/2012
|
-0.50 / -5.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
3.16
|
379,920
|
|
|
8/20/2012
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.33
|
88,030
|
|
|
8/17/2012
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
3.23
|
148,410
|
|
|