|
Closing price on 4/15/2009
|
|
| Open |
49.00 |
| High |
51.50 |
| Low |
48.00 |
| Volume |
249,120 |
| Split-adjusted Price |
9.73 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2009
|
-0.10 / -0.20%
|
49.00
|
51.50
|
48.00
|
49.40
|
49.40
|
9.73
|
249,120
|
|
|
4/14/2009
|
+2.30 / +4.87%
|
49.50
|
49.50
|
48.50
|
49.50
|
49.50
|
9.75
|
397,900
|
|
|
4/13/2009
|
+2.20 / +4.89%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
9.30
|
10,460
|
|
|
4/10/2009
|
+2.10 / +4.90%
|
44.90
|
45.00
|
44.90
|
45.00
|
45.00
|
8.86
|
549,020
|
|
|
4/9/2009
|
+0.40 / +0.94%
|
44.50
|
44.50
|
42.50
|
42.90
|
42.90
|
8.45
|
175,390
|
|
|
4/8/2009
|
-1.90 / -4.28%
|
43.00
|
45.00
|
42.50
|
42.50
|
42.50
|
8.37
|
213,800
|
|
|
4/7/2009
|
+2.10 / +4.96%
|
44.40
|
44.40
|
42.30
|
44.40
|
44.40
|
8.75
|
409,980
|
|
|
4/3/2009
|
+2.00 / +4.96%
|
42.30
|
42.30
|
42.00
|
42.30
|
42.30
|
8.33
|
160,070
|
|
|
4/2/2009
|
+1.90 / +4.95%
|
39.80
|
40.30
|
39.30
|
40.30
|
40.30
|
7.94
|
191,120
|
|
|
4/1/2009
|
+1.80 / +4.92%
|
36.80
|
38.40
|
36.60
|
38.40
|
38.40
|
7.56
|
160,070
|
|
|
3/31/2009
|
-1.90 / -4.94%
|
37.20
|
37.50
|
36.60
|
36.60
|
36.60
|
7.21
|
199,190
|
|
|
3/30/2009
|
-0.50 / -1.28%
|
39.00
|
39.50
|
38.00
|
38.50
|
38.50
|
7.58
|
149,590
|
|
|
3/27/2009
|
0.00 / 0.00%
|
40.90
|
40.90
|
39.00
|
39.00
|
39.00
|
7.68
|
269,730
|
|
|
3/26/2009
|
+1.80 / +4.84%
|
39.00
|
39.00
|
38.50
|
39.00
|
39.00
|
7.68
|
174,450
|
|
|
3/25/2009
|
+1.70 / +4.79%
|
35.50
|
37.20
|
35.00
|
37.20
|
37.20
|
7.33
|
273,490
|
|
|
3/24/2009
|
+1.60 / +4.72%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
6.99
|
92,540
|
|
|
3/23/2009
|
+0.70 / +2.11%
|
34.00
|
34.00
|
33.00
|
33.90
|
33.90
|
6.68
|
157,420
|
|
|
3/20/2009
|
+0.10 / +0.30%
|
33.10
|
34.60
|
32.90
|
33.20
|
33.20
|
6.54
|
132,180
|
|
|
3/19/2009
|
-1.50 / -4.34%
|
34.60
|
35.50
|
33.10
|
33.10
|
33.10
|
6.52
|
116,190
|
|
|
3/18/2009
|
+1.60 / +4.85%
|
34.20
|
34.60
|
34.00
|
34.60
|
34.60
|
6.82
|
196,100
|
|
|
3/17/2009
|
+1.00 / +3.13%
|
32.50
|
33.40
|
32.50
|
33.00
|
33.00
|
6.50
|
119,980
|
|
|
3/16/2009
|
+0.80 / +2.56%
|
31.20
|
32.00
|
31.20
|
32.00
|
32.00
|
6.30
|
31,620
|
|
|
3/13/2009
|
+0.10 / +0.32%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.20
|
6.15
|
68,270
|
|
|
3/12/2009
|
-1.10 / -3.42%
|
31.50
|
32.00
|
31.10
|
31.10
|
31.10
|
6.13
|
53,750
|
|
|
3/11/2009
|
+0.30 / +0.94%
|
33.00
|
33.00
|
32.00
|
32.20
|
32.20
|
6.34
|
82,160
|
|
|
3/10/2009
|
+0.70 / +2.24%
|
31.40
|
31.90
|
31.30
|
31.90
|
31.90
|
6.28
|
41,580
|
|
|
3/9/2009
|
+0.20 / +0.65%
|
30.90
|
31.50
|
30.90
|
31.20
|
31.20
|
6.15
|
24,220
|
|
|
3/6/2009
|
-0.40 / -1.27%
|
30.80
|
31.30
|
30.70
|
31.00
|
31.00
|
6.11
|
32,700
|
|
|
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
|
|
|