|
Closing price on 10/31/2008
|
|
| Open |
29.90 |
| High |
30.40 |
| Low |
29.20 |
| Volume |
126,320 |
| Split-adjusted Price |
5.99 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2008
|
+1.40 / +4.83%
|
29.90
|
30.40
|
29.20
|
30.40
|
30.40
|
5.99
|
126,320
|
|
|
10/30/2008
|
+1.30 / +4.69%
|
27.70
|
29.00
|
27.00
|
29.00
|
29.00
|
5.71
|
113,320
|
|
|
10/29/2008
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.00
|
27.70
|
27.70
|
5.46
|
106,580
|
|
|
10/28/2008
|
-1.10 / -4.00%
|
26.20
|
27.00
|
26.20
|
26.40
|
26.40
|
5.20
|
231,640
|
|
|
10/27/2008
|
-1.40 / -4.84%
|
27.50
|
27.70
|
27.50
|
27.50
|
27.50
|
5.42
|
305,450
|
|
|
10/24/2008
|
-1.50 / -4.93%
|
29.30
|
30.00
|
28.90
|
28.90
|
28.90
|
5.69
|
202,450
|
|
|
10/23/2008
|
+1.00 / +3.40%
|
30.80
|
30.80
|
29.70
|
30.40
|
30.40
|
5.99
|
238,280
|
|
|
10/22/2008
|
+1.40 / +5.00%
|
28.00
|
29.40
|
27.90
|
29.40
|
29.40
|
5.79
|
92,240
|
|
|
10/21/2008
|
+0.50 / +1.82%
|
26.30
|
28.00
|
26.30
|
28.00
|
28.00
|
5.52
|
215,110
|
|
|
10/20/2008
|
-1.40 / -4.84%
|
28.70
|
28.80
|
27.50
|
27.50
|
27.50
|
5.42
|
172,920
|
|
|
10/17/2008
|
-1.50 / -4.93%
|
30.40
|
30.40
|
28.90
|
28.90
|
28.90
|
5.69
|
236,790
|
|
|
10/16/2008
|
-1.60 / -5.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
5.99
|
69,840
|
|
|
10/15/2008
|
-0.10 / -0.31%
|
33.00
|
33.00
|
30.50
|
32.00
|
32.00
|
6.30
|
178,990
|
|
|
10/14/2008
|
+1.50 / +4.90%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
6.32
|
347,040
|
|
|
10/13/2008
|
-1.60 / -4.97%
|
32.70
|
32.70
|
30.60
|
30.60
|
30.60
|
6.03
|
57,440
|
|
|
10/10/2008
|
-1.60 / -4.73%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
6.34
|
76,110
|
|
|
10/9/2008
|
-0.70 / -2.03%
|
33.80
|
36.00
|
33.70
|
33.80
|
33.80
|
6.66
|
131,390
|
|
|
10/8/2008
|
-1.80 / -4.96%
|
34.50
|
35.50
|
34.50
|
34.50
|
34.50
|
6.80
|
213,400
|
|
|
10/7/2008
|
-1.90 / -4.97%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
7.15
|
11,600
|
|
|
10/6/2008
|
-2.00 / -4.98%
|
38.30
|
38.40
|
38.20
|
38.20
|
38.20
|
7.52
|
69,980
|
|
|
10/3/2008
|
-0.30 / -0.74%
|
40.00
|
41.50
|
40.00
|
40.20
|
40.20
|
7.92
|
56,310
|
|
|
10/2/2008
|
+0.90 / +2.27%
|
41.40
|
41.50
|
39.60
|
40.50
|
40.50
|
7.98
|
90,600
|
|
|
10/1/2008
|
-1.90 / -4.58%
|
41.00
|
41.50
|
39.50
|
39.60
|
39.60
|
7.80
|
278,460
|
|
|
9/30/2008
|
-2.10 / -4.82%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
8.18
|
13,220
|
|
|
9/29/2008
|
-1.60 / -3.54%
|
43.10
|
45.20
|
43.10
|
43.60
|
43.60
|
8.59
|
174,620
|
|
|
9/26/2008
|
+1.20 / +2.73%
|
46.20
|
46.20
|
44.00
|
45.20
|
45.20
|
8.90
|
123,880
|
|
|
9/25/2008
|
+1.70 / +4.02%
|
42.00
|
44.20
|
42.00
|
44.00
|
44.00
|
8.67
|
74,030
|
|
|
9/24/2008
|
-1.80 / -4.08%
|
44.10
|
44.10
|
41.90
|
42.30
|
42.30
|
8.33
|
48,990
|
|
|
9/23/2008
|
-2.30 / -4.96%
|
44.10
|
47.50
|
44.10
|
44.10
|
44.10
|
8.69
|
130,720
|
|
|
9/22/2008
|
+2.20 / +4.98%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
9.14
|
230,360
|
|
|