|
Closing price on 9/5/2014
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
772,790 |
| Split-adjusted Price |
4.55 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
4.55
|
772,790
|
|
|
9/4/2014
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
4.55
|
1,222,300
|
|
|
9/3/2014
|
+0.10 / +0.95%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.60
|
4.60
|
1,417,350
|
|
|
8/29/2014
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
4.55
|
578,200
|
|
|
8/28/2014
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
4.47
|
684,610
|
|
|
8/27/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
4.42
|
545,870
|
|
|
8/26/2014
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
4.42
|
613,520
|
|
|
8/25/2014
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
4.47
|
739,400
|
|
|
8/22/2014
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
4.51
|
1,367,400
|
|
|
8/21/2014
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
4.47
|
655,520
|
|
|
8/20/2014
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
4.47
|
658,290
|
|
|
8/19/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
4.51
|
889,900
|
|
|
8/18/2014
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
4.51
|
860,820
|
|
|
8/15/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
4.42
|
751,620
|
|
|
8/14/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
4.42
|
603,710
|
|
|
8/13/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.20
|
4.42
|
910,670
|
|
|
8/12/2014
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.20
|
4.42
|
931,950
|
|
|
8/11/2014
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
4.51
|
448,170
|
|
|
8/8/2014
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
4.55
|
551,240
|
|
|
8/7/2014
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
4.60
|
474,840
|
|
|
8/6/2014
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.40
|
4.51
|
558,990
|
|
|
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
|
|
|