|
Closing price on 9/6/2011
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
580,900 |
| Split-adjusted Price |
2.34 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2011
|
+0.20 / +3.13%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
1.86
|
111,120
|
|
|
8/9/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.80
|
249,270
|
|
|
8/8/2011
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
1.89
|
153,870
|
|
|
8/5/2011
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
1.94
|
176,150
|
|
|
8/4/2011
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
1.92
|
209,600
|
|
|
8/3/2011
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.83
|
124,800
|
|
|
8/2/2011
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.70
|
1.89
|
249,410
|
|
|
8/1/2011
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
1.94
|
132,990
|
|
|
7/29/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
2.00
|
124,490
|
|
|
7/28/2011
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
2.03
|
95,900
|
|
|
7/27/2011
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.00
|
83,260
|
|
|
7/26/2011
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
2.00
|
55,510
|
|
|