|
Closing price on 5/11/2009
|
|
| Open |
56.00 |
| High |
56.00 |
| Low |
54.50 |
| Volume |
122,700 |
| Split-adjusted Price |
11.11 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2009
|
0.00 / 0.00%
|
56.00
|
56.00
|
54.50
|
54.50
|
54.50
|
11.11
|
122,700
|
|
|
5/8/2009
|
-0.50 / -0.91%
|
54.00
|
55.00
|
53.50
|
54.50
|
54.50
|
11.11
|
207,400
|
|
|
5/7/2009
|
+5.00 / +10.00%
|
52.50
|
55.00
|
52.00
|
55.00
|
55.00
|
11.22
|
267,540
|
|
|
5/6/2009
|
+0.90 / +1.83%
|
50.50
|
51.50
|
49.20
|
50.00
|
50.75
|
10.20
|
243,790
|
|
|
5/5/2009
|
+2.30 / +4.91%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
10.01
|
33,800
|
|
|
5/4/2009
|
+2.20 / +4.93%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
9.54
|
9,310
|
|
|
4/29/2009
|
+0.60 / +1.36%
|
44.00
|
44.60
|
43.70
|
44.60
|
44.60
|
9.10
|
90,880
|
|
|
4/28/2009
|
+1.00 / +2.33%
|
43.00
|
44.00
|
43.00
|
44.00
|
44.00
|
8.67
|
65,680
|
|
|
4/27/2009
|
+0.80 / +1.90%
|
43.80
|
44.00
|
42.30
|
43.00
|
43.00
|
8.47
|
35,000
|
|
|
4/24/2009
|
-0.50 / -1.17%
|
42.10
|
43.00
|
40.60
|
42.20
|
42.20
|
8.31
|
199,140
|
|
|
4/23/2009
|
-0.60 / -1.39%
|
42.50
|
44.00
|
42.50
|
42.70
|
42.70
|
8.41
|
135,660
|
|
|
4/22/2009
|
+0.40 / +0.93%
|
42.90
|
44.20
|
42.00
|
43.30
|
43.30
|
8.53
|
367,560
|
|
|
4/21/2009
|
-2.20 / -4.88%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
8.45
|
84,980
|
|
|
4/20/2009
|
-2.30 / -4.85%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
8.88
|
44,350
|
|
|
4/17/2009
|
-2.40 / -4.82%
|
49.00
|
49.00
|
47.40
|
47.40
|
47.40
|
9.34
|
193,080
|
|
|
4/16/2009
|
+0.40 / +0.81%
|
50.50
|
50.50
|
49.10
|
49.80
|
49.80
|
9.81
|
199,250
|
|
|
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
|
|
|