|
Closing price on 3/5/2009
|
|
| Open |
31.00 |
| High |
31.40 |
| Low |
30.80 |
| Volume |
26,060 |
| Split-adjusted Price |
6.19 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2009
|
+1.20 / +3.97%
|
31.00
|
31.40
|
30.80
|
31.40
|
31.40
|
6.19
|
26,060
|
|
|
3/4/2009
|
+0.60 / +2.03%
|
29.90
|
30.40
|
29.60
|
30.20
|
30.20
|
5.95
|
28,010
|
|
|
3/3/2009
|
-0.90 / -2.95%
|
29.50
|
29.80
|
29.50
|
29.60
|
29.60
|
5.83
|
70,470
|
|
|
3/2/2009
|
0.00 / 0.00%
|
30.50
|
31.50
|
30.00
|
30.50
|
30.50
|
6.01
|
64,880
|
|
|
2/27/2009
|
+0.50 / +1.67%
|
29.90
|
30.80
|
29.30
|
30.50
|
30.50
|
6.01
|
22,150
|
|
|
2/26/2009
|
+0.10 / +0.33%
|
28.60
|
30.50
|
28.60
|
30.00
|
30.00
|
5.91
|
53,810
|
|
|
2/25/2009
|
+1.40 / +4.91%
|
29.90
|
29.90
|
29.80
|
29.90
|
29.90
|
5.89
|
42,080
|
|
|
2/24/2009
|
-0.80 / -2.73%
|
30.60
|
30.60
|
28.40
|
28.50
|
28.50
|
5.61
|
44,270
|
|
|
2/23/2009
|
-0.90 / -2.98%
|
29.80
|
30.00
|
29.00
|
29.30
|
29.30
|
5.77
|
45,690
|
|
|
2/20/2009
|
-1.10 / -3.51%
|
31.30
|
31.30
|
30.20
|
30.20
|
30.20
|
5.95
|
70,090
|
|
|
2/19/2009
|
-0.50 / -1.57%
|
32.50
|
32.50
|
31.30
|
31.30
|
31.30
|
6.17
|
75,510
|
|
|
2/18/2009
|
-1.10 / -3.34%
|
32.00
|
32.40
|
31.80
|
31.80
|
31.80
|
6.26
|
163,550
|
|
|
2/17/2009
|
-0.30 / -0.90%
|
33.00
|
33.00
|
32.00
|
32.90
|
32.90
|
6.48
|
115,330
|
|
|
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
|
|
|