|
|
Closing price on 10/4/2011
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
118,500 |
| Split-adjusted Price |
5.68 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2011
|
-0.20 / -1.21%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.30
|
5.68
|
118,500
|
|
|
10/3/2011
|
-0.70 / -4.07%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.50
|
5.75
|
95,370
|
|
|
9/30/2011
|
-0.20 / -1.15%
|
17.40
|
17.40
|
16.90
|
17.20
|
17.20
|
5.99
|
199,770
|
|
|
9/29/2011
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.20
|
17.40
|
17.40
|
6.06
|
126,780
|
|
|
9/28/2011
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.70
|
17.70
|
17.70
|
6.17
|
379,950
|
|
|
9/27/2011
|
-0.20 / -1.12%
|
17.90
|
18.10
|
17.70
|
17.70
|
17.70
|
6.17
|
186,380
|
|
|
9/26/2011
|
-0.20 / -1.10%
|
18.10
|
18.50
|
17.80
|
17.90
|
17.90
|
6.23
|
199,440
|
|
|
9/23/2011
|
-0.30 / -1.63%
|
17.90
|
18.40
|
17.80
|
18.10
|
18.10
|
6.30
|
95,290
|
|
|
9/22/2011
|
+0.60 / +3.37%
|
18.10
|
18.50
|
17.90
|
18.40
|
18.40
|
6.41
|
117,310
|
|
|
9/21/2011
|
-0.20 / -1.11%
|
18.00
|
18.30
|
17.80
|
17.80
|
17.80
|
6.20
|
125,980
|
|
|
9/20/2011
|
-0.50 / -2.70%
|
18.20
|
18.60
|
17.90
|
18.00
|
18.00
|
6.27
|
153,650
|
|
|
9/19/2011
|
+0.10 / +0.54%
|
18.00
|
18.70
|
17.80
|
18.50
|
18.50
|
6.44
|
139,420
|
|
|
9/16/2011
|
-0.90 / -4.66%
|
19.30
|
19.30
|
18.40
|
18.40
|
18.40
|
6.41
|
134,240
|
|
|
9/15/2011
|
+0.30 / +1.58%
|
19.00
|
19.80
|
18.40
|
19.30
|
19.30
|
6.72
|
224,520
|
|
|
9/14/2011
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.00
|
19.00
|
19.00
|
6.62
|
638,880
|
|
|
9/13/2011
|
+0.90 / +4.97%
|
18.70
|
19.00
|
18.40
|
19.00
|
19.00
|
6.62
|
588,410
|
|
|
9/12/2011
|
+0.10 / +0.56%
|
17.80
|
18.30
|
17.80
|
18.10
|
18.10
|
6.30
|
129,520
|
|
|
9/9/2011
|
+0.30 / +1.69%
|
17.60
|
18.40
|
17.60
|
18.00
|
18.00
|
6.27
|
175,300
|
|
|
9/8/2011
|
-0.30 / -1.67%
|
18.50
|
18.70
|
17.70
|
17.70
|
17.70
|
6.17
|
477,950
|
|
|
9/7/2011
|
+0.70 / +4.05%
|
17.90
|
18.00
|
17.70
|
18.00
|
18.00
|
6.27
|
129,740
|
|
|
9/6/2011
|
-0.90 / -4.95%
|
17.80
|
18.00
|
17.30
|
17.30
|
17.30
|
6.03
|
138,430
|
|
|
9/5/2011
|
-0.70 / -3.70%
|
18.90
|
19.00
|
18.00
|
18.20
|
18.20
|
6.34
|
161,650
|
|
|
9/1/2011
|
+0.90 / +5.00%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
6.58
|
240,980
|
|
|
8/31/2011
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.70
|
18.00
|
18.00
|
6.27
|
259,710
|
|
|
8/30/2011
|
+0.30 / +1.69%
|
18.00
|
18.50
|
17.80
|
18.00
|
18.00
|
6.27
|
364,930
|
|
|
8/29/2011
|
+0.70 / +4.12%
|
17.20
|
17.80
|
17.10
|
17.70
|
17.70
|
6.17
|
293,280
|
|
|
8/26/2011
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
5.92
|
176,840
|
|
|
8/25/2011
|
+0.40 / +2.38%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.20
|
5.99
|
170,041
|
|
|
8/24/2011
|
-0.30 / -1.75%
|
17.60
|
17.60
|
16.60
|
16.80
|
16.80
|
5.85
|
126,380
|
|
|
8/23/2011
|
+0.10 / +0.59%
|
17.00
|
17.50
|
16.70
|
17.10
|
17.10
|
5.96
|
127,190
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|