|
Closing price on 2/16/2009
|
|
| Open |
33.70 |
| High |
33.70 |
| Low |
33.00 |
| Volume |
49,600 |
| Split-adjusted Price |
6.54 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2009
|
-0.20 / -0.60%
|
33.70
|
33.70
|
33.00
|
33.20
|
33.20
|
6.54
|
49,600
|
|
|
2/13/2009
|
+0.60 / +1.83%
|
32.90
|
33.40
|
32.80
|
33.40
|
33.40
|
6.58
|
61,540
|
|
|
2/12/2009
|
+0.90 / +2.82%
|
31.50
|
33.30
|
31.50
|
32.80
|
32.80
|
6.46
|
93,680
|
|
|
2/11/2009
|
-0.60 / -1.85%
|
31.60
|
32.00
|
31.60
|
31.90
|
31.90
|
6.28
|
85,130
|
|
|
2/10/2009
|
-0.40 / -1.22%
|
32.50
|
32.80
|
32.00
|
32.50
|
32.50
|
6.40
|
59,730
|
|
|
2/9/2009
|
+1.30 / +4.11%
|
32.00
|
32.90
|
31.80
|
32.90
|
32.90
|
6.48
|
81,980
|
|
|
2/6/2009
|
+0.30 / +0.96%
|
31.40
|
31.90
|
31.30
|
31.60
|
31.60
|
6.22
|
90,970
|
|
|
2/5/2009
|
-0.10 / -0.32%
|
31.40
|
31.50
|
31.00
|
31.30
|
31.30
|
6.17
|
90,950
|
|
|
2/4/2009
|
+0.40 / +1.29%
|
31.30
|
31.80
|
31.10
|
31.40
|
31.40
|
6.19
|
68,760
|
|
|
2/3/2009
|
-0.60 / -1.90%
|
31.50
|
31.60
|
31.00
|
31.00
|
31.00
|
6.11
|
139,230
|
|
|
2/2/2009
|
-0.20 / -0.63%
|
31.80
|
32.00
|
31.60
|
31.60
|
31.60
|
6.22
|
62,370
|
|
|
1/23/2009
|
-0.20 / -0.63%
|
32.00
|
32.10
|
31.80
|
31.80
|
31.80
|
6.26
|
89,920
|
|
|
1/22/2009
|
+0.30 / +0.95%
|
31.70
|
32.20
|
31.70
|
32.00
|
32.00
|
6.30
|
160,640
|
|
|
1/21/2009
|
+0.20 / +0.63%
|
31.80
|
31.80
|
31.20
|
31.70
|
31.70
|
6.24
|
94,340
|
|
|
1/20/2009
|
-0.30 / -0.94%
|
31.60
|
31.80
|
31.50
|
31.50
|
31.50
|
6.21
|
47,970
|
|
|
1/19/2009
|
+0.20 / +0.63%
|
31.60
|
31.90
|
31.60
|
31.80
|
31.80
|
6.26
|
45,070
|
|
|
1/16/2009
|
-0.10 / -0.32%
|
31.70
|
31.90
|
31.60
|
31.60
|
31.60
|
6.22
|
124,090
|
|
|
1/15/2009
|
-0.30 / -0.94%
|
31.50
|
32.00
|
31.50
|
31.70
|
31.70
|
6.24
|
107,980
|
|
|
1/14/2009
|
+0.60 / +1.91%
|
31.40
|
32.50
|
31.40
|
32.00
|
32.00
|
6.30
|
82,220
|
|
|
1/13/2009
|
-1.40 / -4.27%
|
32.50
|
32.50
|
31.40
|
31.40
|
31.40
|
6.19
|
136,440
|
|
|
1/12/2009
|
-0.20 / -0.61%
|
32.60
|
32.90
|
32.50
|
32.80
|
32.80
|
6.46
|
97,710
|
|
|
1/9/2009
|
+0.50 / +1.54%
|
32.50
|
33.00
|
32.50
|
33.00
|
33.00
|
6.50
|
69,460
|
|
|
1/8/2009
|
-1.50 / -4.41%
|
33.70
|
33.70
|
32.30
|
32.50
|
32.50
|
6.40
|
226,670
|
|
|
1/7/2009
|
+0.90 / +2.72%
|
34.50
|
34.50
|
33.20
|
34.00
|
34.00
|
6.70
|
322,260
|
|
|
1/6/2009
|
+1.50 / +4.75%
|
33.10
|
33.10
|
31.60
|
33.10
|
33.10
|
6.52
|
376,670
|
|
|
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
|
|
|