|
|
Closing price on 1/13/2012
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
33,360 |
| Split-adjusted Price |
4.08 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2012
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
4.08
|
33,360
|
|
|
1/12/2012
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
4.01
|
18,130
|
|
|
1/11/2012
|
-0.20 / -1.71%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.50
|
4.01
|
50,180
|
|
|
1/10/2012
|
+0.30 / +2.63%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.70
|
4.08
|
93,980
|
|
|
1/9/2012
|
+0.10 / +0.88%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.40
|
3.97
|
36,080
|
|
|
1/6/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
3.94
|
45,120
|
|
|
1/5/2012
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
3.94
|
71,540
|
|
|
1/4/2012
|
-0.10 / -0.86%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.50
|
4.01
|
158,940
|
|
|
1/3/2012
|
+0.20 / +1.75%
|
11.50
|
11.90
|
11.50
|
11.60
|
11.60
|
4.04
|
101,490
|
|
|
12/30/2011
|
+0.50 / +4.59%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.40
|
3.97
|
85,110
|
|
|
12/29/2011
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
3.80
|
100,720
|
|
|
12/28/2011
|
+0.50 / +4.59%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.40
|
3.97
|
142,780
|
|
|
12/27/2011
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
3.80
|
282,620
|
|
|
12/26/2011
|
-0.40 / -3.39%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
3.97
|
48,210
|
|
|
12/23/2011
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.20
|
11.80
|
11.80
|
4.11
|
101,240
|
|
|
12/22/2011
|
-0.50 / -4.10%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
4.08
|
97,940
|
|
|
12/21/2011
|
+0.10 / +0.83%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
4.25
|
37,240
|
|
|
12/20/2011
|
-0.50 / -3.97%
|
12.40
|
12.60
|
12.10
|
12.10
|
12.10
|
4.21
|
44,810
|
|
|
12/19/2011
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.50
|
12.60
|
12.60
|
4.39
|
95,840
|
|
|
12/16/2011
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
4.39
|
126,060
|
|
|
12/15/2011
|
-0.30 / -2.44%
|
12.00
|
12.30
|
11.80
|
12.00
|
12.00
|
4.18
|
121,610
|
|
|
12/14/2011
|
-0.60 / -4.65%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.30
|
4.28
|
185,560
|
|
|
12/13/2011
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
4.49
|
183,420
|
|
|
12/12/2011
|
-0.20 / -1.46%
|
13.50
|
14.10
|
13.40
|
13.50
|
13.50
|
4.70
|
135,170
|
|
|
12/9/2011
|
-0.20 / -1.44%
|
13.90
|
14.40
|
13.70
|
13.70
|
13.70
|
4.77
|
177,750
|
|
|
12/8/2011
|
+0.60 / +4.51%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.90
|
4.84
|
347,690
|
|
|
12/7/2011
|
+0.60 / +4.72%
|
12.90
|
13.30
|
12.70
|
13.30
|
13.30
|
4.63
|
330,920
|
|
|
12/6/2011
|
-0.20 / -1.55%
|
13.30
|
13.50
|
12.70
|
12.70
|
12.70
|
4.42
|
206,610
|
|
|
12/5/2011
|
+0.60 / +4.88%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
4.49
|
90,780
|
|
|
12/2/2011
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
4.28
|
36,680
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|