|
|
Closing price on 11/1/2011
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.20 |
| Volume |
97,160 |
| Split-adjusted Price |
5.68 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2011
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.30
|
5.68
|
97,160
|
|
|
10/31/2011
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
5.71
|
105,290
|
|
|
10/28/2011
|
+0.60 / +3.70%
|
16.30
|
16.90
|
16.00
|
16.80
|
16.80
|
5.85
|
112,180
|
|
|
10/27/2011
|
+0.20 / +1.25%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.20
|
5.64
|
105,510
|
|
|
10/26/2011
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.00
|
5.57
|
29,920
|
|
|
10/25/2011
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.57
|
41,970
|
|
|
10/24/2011
|
-0.20 / -1.23%
|
16.30
|
16.60
|
16.10
|
16.10
|
16.10
|
5.61
|
30,650
|
|
|
10/21/2011
|
+0.50 / +3.16%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.30
|
5.68
|
38,220
|
|
|
10/20/2011
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.80
|
5.50
|
27,280
|
|
|
10/19/2011
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
5.57
|
50,540
|
|
|
10/18/2011
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
5.61
|
63,840
|
|
|
10/17/2011
|
-0.20 / -1.21%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
5.68
|
140,510
|
|
|
10/14/2011
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.50
|
5.75
|
106,670
|
|
|
10/13/2011
|
+0.20 / +1.21%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.70
|
5.82
|
67,730
|
|
|
10/12/2011
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
5.75
|
240,910
|
|
|
10/11/2011
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
5.78
|
60,270
|
|
|
10/10/2011
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.50
|
5.75
|
118,220
|
|
|
10/7/2011
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
5.78
|
35,590
|
|
|
10/6/2011
|
+0.40 / +2.44%
|
16.40
|
16.90
|
16.40
|
16.80
|
16.80
|
5.85
|
92,680
|
|
|
10/5/2011
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.40
|
5.71
|
198,030
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|