|
|
Closing price on 4/18/2012
|
|
| Open |
19.60 |
| High |
19.80 |
| Low |
18.90 |
| Volume |
742,430 |
| Split-adjusted Price |
6.65 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
+0.20 / +1.06%
|
19.60
|
19.80
|
18.90
|
19.10
|
19.10
|
6.65
|
742,430
|
|
|
4/17/2012
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.60
|
18.90
|
18.90
|
6.58
|
555,020
|
|
|
4/16/2012
|
+0.80 / +4.65%
|
17.40
|
18.00
|
17.30
|
18.00
|
18.00
|
6.27
|
1,366,470
|
|
|
4/13/2012
|
+0.10 / +0.58%
|
17.90
|
17.90
|
17.10
|
17.20
|
17.20
|
5.99
|
995,640
|
|
|
4/12/2012
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.96
|
232,240
|
|
|
4/11/2012
|
+0.70 / +4.49%
|
16.20
|
16.30
|
15.90
|
16.30
|
16.30
|
5.68
|
413,840
|
|
|
4/10/2012
|
-0.40 / -2.50%
|
16.00
|
16.30
|
15.60
|
15.60
|
15.60
|
5.43
|
197,100
|
|
|
4/9/2012
|
+0.70 / +4.58%
|
15.70
|
16.00
|
15.50
|
16.00
|
16.00
|
5.57
|
254,860
|
|
|
4/6/2012
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
5.33
|
167,900
|
|
|
4/5/2012
|
+0.40 / +2.82%
|
14.20
|
14.70
|
13.90
|
14.60
|
14.60
|
5.09
|
56,610
|
|
|
4/4/2012
|
-0.70 / -4.70%
|
14.90
|
15.00
|
14.20
|
14.20
|
14.20
|
4.95
|
232,610
|
|
|
4/3/2012
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.40
|
14.90
|
14.90
|
5.19
|
159,790
|
|
|
3/30/2012
|
-0.60 / -3.87%
|
15.00
|
15.50
|
14.80
|
14.90
|
14.90
|
5.19
|
166,610
|
|
|
3/29/2012
|
-0.50 / -3.13%
|
15.90
|
16.20
|
15.20
|
15.50
|
15.50
|
5.40
|
321,230
|
|
|
3/28/2012
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.50
|
16.00
|
16.00
|
5.57
|
276,940
|
|
|
3/27/2012
|
-0.40 / -2.45%
|
16.30
|
16.60
|
15.90
|
15.90
|
15.90
|
5.54
|
765,250
|
|
|
3/26/2012
|
+0.20 / +1.24%
|
16.10
|
16.90
|
15.90
|
16.30
|
16.30
|
5.68
|
383,270
|
|
|
3/23/2012
|
+0.10 / +0.63%
|
16.00
|
16.40
|
15.80
|
16.10
|
16.10
|
5.61
|
295,120
|
|
|
3/22/2012
|
+0.10 / +0.63%
|
15.60
|
16.20
|
15.60
|
16.00
|
16.00
|
5.57
|
327,010
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|