|
Closing price on 1/5/2009
|
|
| Open |
31.60 |
| High |
31.60 |
| Low |
31.60 |
| Volume |
81,300 |
| Split-adjusted Price |
6.22 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2009
|
+1.50 / +4.98%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
6.22
|
81,300
|
|
|
1/2/2009
|
+1.40 / +4.88%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
5.93
|
74,490
|
|
|
12/31/2008
|
-0.20 / -0.69%
|
28.90
|
28.90
|
28.40
|
28.70
|
28.70
|
5.65
|
116,720
|
|
|
12/30/2008
|
+0.50 / +1.76%
|
28.40
|
29.30
|
28.40
|
28.90
|
28.90
|
5.69
|
81,600
|
|
|
12/29/2008
|
+0.10 / +0.35%
|
28.30
|
28.80
|
28.30
|
28.40
|
28.40
|
5.59
|
20,070
|
|
|
12/26/2008
|
+0.20 / +0.71%
|
27.90
|
28.60
|
27.90
|
28.30
|
28.30
|
5.57
|
36,170
|
|
|
12/25/2008
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.10
|
28.10
|
28.10
|
5.54
|
40,900
|
|
|
12/24/2008
|
0.00 / 0.00%
|
27.60
|
28.50
|
27.60
|
28.20
|
28.20
|
5.56
|
71,220
|
|
|
12/23/2008
|
-1.30 / -4.41%
|
28.50
|
28.60
|
28.10
|
28.20
|
28.20
|
5.56
|
140,850
|
|
|
12/22/2008
|
-0.70 / -2.32%
|
30.50
|
30.50
|
29.40
|
29.50
|
29.50
|
5.81
|
74,270
|
|
|
12/19/2008
|
+0.90 / +3.07%
|
28.50
|
30.50
|
28.50
|
30.20
|
30.20
|
5.95
|
166,050
|
|
|
12/18/2008
|
0.00 / 0.00%
|
29.00
|
29.40
|
28.40
|
29.30
|
29.30
|
5.77
|
63,440
|
|
|
12/17/2008
|
+0.70 / +2.45%
|
28.80
|
29.90
|
27.70
|
29.30
|
29.30
|
5.77
|
94,680
|
|
|
12/16/2008
|
-1.50 / -4.98%
|
29.50
|
29.80
|
28.60
|
28.60
|
28.60
|
5.63
|
104,180
|
|
|
12/15/2008
|
+1.40 / +4.88%
|
30.10
|
30.10
|
29.00
|
30.10
|
30.10
|
5.93
|
127,070
|
|
|
12/12/2008
|
+1.30 / +4.74%
|
28.70
|
28.70
|
28.60
|
28.70
|
28.70
|
5.65
|
119,340
|
|
|
12/11/2008
|
+1.30 / +4.98%
|
26.00
|
27.40
|
26.00
|
27.40
|
27.40
|
5.40
|
63,980
|
|
|
12/10/2008
|
-1.00 / -3.69%
|
26.20
|
27.10
|
26.10
|
26.10
|
26.10
|
5.14
|
73,350
|
|
|
12/9/2008
|
+1.10 / +4.23%
|
26.90
|
27.20
|
26.10
|
27.10
|
27.10
|
5.34
|
75,010
|
|
|
12/8/2008
|
-1.00 / -3.70%
|
25.80
|
26.90
|
25.70
|
26.00
|
26.00
|
5.12
|
220,140
|
|
|
12/5/2008
|
-0.80 / -2.88%
|
27.00
|
27.20
|
26.70
|
27.00
|
27.00
|
5.32
|
96,410
|
|
|
12/4/2008
|
+0.80 / +2.96%
|
27.00
|
28.30
|
27.00
|
27.80
|
27.80
|
5.48
|
226,410
|
|
|
12/3/2008
|
-0.30 / -1.10%
|
27.00
|
27.40
|
26.50
|
27.00
|
27.00
|
5.32
|
108,490
|
|
|
12/2/2008
|
-1.40 / -4.88%
|
27.70
|
28.00
|
27.30
|
27.30
|
27.30
|
5.38
|
63,000
|
|
|
12/1/2008
|
+1.20 / +4.36%
|
28.00
|
28.80
|
27.40
|
28.70
|
28.70
|
5.65
|
133,990
|
|
|
11/28/2008
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.10
|
27.50
|
27.50
|
5.42
|
86,040
|
|
|
11/27/2008
|
-1.30 / -4.73%
|
26.60
|
27.30
|
26.20
|
26.20
|
26.20
|
5.16
|
317,280
|
|
|
11/26/2008
|
-1.40 / -4.84%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.42
|
89,300
|
|
|
11/25/2008
|
-1.50 / -4.93%
|
29.00
|
29.20
|
28.90
|
28.90
|
28.90
|
5.69
|
235,080
|
|
|
11/24/2008
|
-1.50 / -4.70%
|
30.40
|
30.50
|
30.40
|
30.40
|
30.40
|
5.99
|
239,190
|
|
|