|
|
Closing price on 3/21/2012
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
371,260 |
| Split-adjusted Price |
5.54 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2012
|
+0.50 / +3.25%
|
15.30
|
16.00
|
15.30
|
15.90
|
15.90
|
5.54
|
371,260
|
|
|
3/20/2012
|
0.00 / 0.00%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.40
|
5.36
|
120,040
|
|
|
3/19/2012
|
+0.40 / +2.67%
|
14.80
|
15.50
|
14.70
|
15.40
|
15.40
|
5.36
|
346,380
|
|
|
3/16/2012
|
0.00 / 0.00%
|
15.20
|
15.60
|
14.60
|
15.00
|
15.00
|
5.22
|
276,020
|
|
|
3/15/2012
|
+0.70 / +4.90%
|
14.00
|
15.00
|
13.80
|
15.00
|
15.00
|
5.22
|
129,900
|
|
|
3/14/2012
|
-0.50 / -3.38%
|
14.90
|
15.10
|
14.10
|
14.30
|
14.30
|
4.98
|
421,170
|
|
|
3/13/2012
|
-0.30 / -1.99%
|
15.00
|
15.30
|
14.70
|
14.80
|
14.80
|
5.15
|
208,400
|
|
|
3/12/2012
|
-0.70 / -4.43%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
5.26
|
241,840
|
|
|
3/9/2012
|
0.00 / 0.00%
|
15.70
|
16.40
|
15.30
|
15.80
|
15.80
|
5.50
|
207,150
|
|
|
3/8/2012
|
+0.30 / +1.94%
|
15.00
|
16.20
|
15.00
|
15.80
|
15.80
|
5.50
|
594,760
|
|
|
3/7/2012
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.40
|
15.50
|
15.50
|
5.40
|
515,550
|
|
|
3/6/2012
|
-0.30 / -1.99%
|
15.50
|
15.50
|
14.60
|
14.80
|
14.80
|
5.15
|
419,430
|
|
|
3/5/2012
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.26
|
257,840
|
|
|
3/2/2012
|
+0.40 / +2.86%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.40
|
5.02
|
177,790
|
|
|
3/1/2012
|
-0.20 / -1.41%
|
13.90
|
14.10
|
13.80
|
14.00
|
14.00
|
4.88
|
96,520
|
|
|
2/29/2012
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.50
|
14.20
|
14.20
|
4.95
|
212,330
|
|
|
2/28/2012
|
-0.50 / -3.47%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.90
|
4.84
|
287,940
|
|
|
2/27/2012
|
+0.60 / +4.35%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.40
|
5.02
|
264,820
|
|
|
2/24/2012
|
+0.30 / +2.22%
|
13.60
|
14.10
|
13.50
|
13.80
|
13.80
|
4.81
|
556,160
|
|
|
2/23/2012
|
+0.40 / +3.05%
|
13.30
|
13.60
|
13.00
|
13.50
|
13.50
|
4.70
|
271,670
|
|
|
2/22/2012
|
+0.50 / +3.97%
|
12.80
|
13.10
|
12.60
|
13.10
|
13.10
|
4.56
|
348,900
|
|
|
2/21/2012
|
-0.30 / -2.33%
|
13.40
|
13.40
|
12.60
|
12.60
|
12.60
|
4.39
|
139,960
|
|
|
2/20/2012
|
+0.60 / +4.88%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
4.49
|
203,030
|
|
|
2/17/2012
|
+0.20 / +1.65%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.30
|
4.28
|
45,220
|
|
|
2/16/2012
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
4.21
|
74,210
|
|
|
2/15/2012
|
-0.40 / -3.20%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.10
|
4.21
|
186,880
|
|
|
2/14/2012
|
+0.20 / +1.63%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
4.35
|
107,970
|
|
|
2/13/2012
|
-0.30 / -2.38%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.30
|
4.28
|
72,590
|
|
|
2/10/2012
|
-0.30 / -2.33%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.60
|
4.39
|
122,230
|
|
|
2/9/2012
|
-0.10 / -0.77%
|
13.30
|
13.50
|
12.90
|
12.90
|
12.90
|
4.49
|
138,130
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,346,000
|
5.80
|
-6.45%
|
|
|
|
AGG
|
1,647,200
|
19.55
|
-6.90%
|
|
|
|
API
|
961,000
|
8.30
|
-7.78%
|
|
|
|
ASM
|
1,882,600
|
8.09
|
-2.53%
|
|
|
|
BCR
|
2,265,500
|
1.90
|
-5.00%
|
|
|
|
BII
|
861,300
|
0.80
|
-11.11%
|
|
|
|
BVL
|
17,700
|
18.00
|
-6.74%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
2,100
|
24.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|