|
|
Closing price on 5/19/2011
|
|
| Open |
19.60 |
| High |
20.10 |
| Low |
19.50 |
| Volume |
151,710 |
| Split-adjusted Price |
6.43 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2011
|
-0.60 / -2.99%
|
19.60
|
20.10
|
19.50
|
19.50
|
19.50
|
6.43
|
151,710
|
|
|
5/18/2011
|
-0.80 / -3.83%
|
20.60
|
20.90
|
19.90
|
20.10
|
20.10
|
6.63
|
88,200
|
|
|
5/17/2011
|
-0.50 / -2.34%
|
21.20
|
21.30
|
20.60
|
20.90
|
20.90
|
6.89
|
148,620
|
|
|
5/16/2011
|
-0.60 / -2.73%
|
22.40
|
22.40
|
21.40
|
21.40
|
21.40
|
7.06
|
71,060
|
|
|
5/13/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.40
|
22.00
|
22.00
|
7.25
|
133,540
|
|
|
5/12/2011
|
-0.50 / -2.22%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.00
|
7.25
|
46,250
|
|
|
5/11/2011
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.40
|
22.50
|
22.50
|
7.42
|
112,750
|
|
|
5/10/2011
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.60
|
22.60
|
7.45
|
60,210
|
|
|
5/9/2011
|
-0.70 / -3.00%
|
23.20
|
23.30
|
22.60
|
22.60
|
22.60
|
7.45
|
306,950
|
|
|
5/6/2011
|
-0.30 / -1.27%
|
23.30
|
23.70
|
23.10
|
23.30
|
23.30
|
7.68
|
102,940
|
|
|
5/5/2011
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.40
|
23.60
|
23.60
|
7.78
|
33,290
|
|
|
5/4/2011
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.70
|
23.80
|
23.80
|
7.85
|
19,920
|
|
|
4/29/2011
|
+0.20 / +0.85%
|
23.60
|
24.20
|
23.60
|
23.80
|
23.80
|
7.85
|
44,420
|
|
|
4/28/2011
|
-0.40 / -1.67%
|
23.50
|
24.30
|
23.50
|
23.60
|
23.60
|
7.78
|
66,760
|
|
|
4/27/2011
|
+0.10 / +0.42%
|
23.90
|
24.50
|
23.90
|
24.00
|
24.00
|
7.91
|
233,860
|
|
|
4/26/2011
|
-1.10 / -4.40%
|
25.00
|
25.00
|
23.90
|
23.90
|
23.90
|
7.88
|
27,480
|
|
|
4/25/2011
|
+1.10 / +4.60%
|
24.30
|
25.00
|
24.30
|
25.00
|
25.00
|
8.24
|
77,620
|
|
|
4/22/2011
|
-0.50 / -2.05%
|
24.40
|
24.50
|
23.90
|
23.90
|
23.90
|
7.88
|
59,380
|
|
|
4/21/2011
|
-0.70 / -2.79%
|
24.90
|
25.60
|
24.40
|
24.40
|
24.40
|
8.04
|
99,910
|
|
|
4/20/2011
|
+0.10 / +0.40%
|
25.30
|
25.30
|
25.00
|
25.10
|
25.10
|
8.27
|
30,370
|
|
|
4/19/2011
|
0.00 / 0.00%
|
25.00
|
25.40
|
25.00
|
25.00
|
25.00
|
8.24
|
47,050
|
|
|
4/18/2011
|
-0.60 / -2.34%
|
25.40
|
25.50
|
24.90
|
25.00
|
25.00
|
8.24
|
74,490
|
|
|
4/15/2011
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.50
|
25.60
|
25.60
|
8.44
|
136,580
|
|
|
4/14/2011
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.70
|
25.80
|
25.80
|
8.51
|
29,170
|
|
|
4/13/2011
|
-0.50 / -1.88%
|
26.60
|
26.60
|
26.10
|
26.10
|
26.10
|
8.60
|
19,140
|
|
|
4/8/2011
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.50
|
26.60
|
26.60
|
8.77
|
37,640
|
|
|
4/7/2011
|
+0.40 / +1.53%
|
26.90
|
27.30
|
26.50
|
26.60
|
26.60
|
8.77
|
211,270
|
|
|
4/6/2011
|
+1.20 / +4.80%
|
25.60
|
26.20
|
25.20
|
26.20
|
26.20
|
8.64
|
99,550
|
|
|
4/5/2011
|
-0.30 / -1.19%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.00
|
8.24
|
68,790
|
|
|
4/4/2011
|
-0.10 / -0.39%
|
25.40
|
25.80
|
25.20
|
25.30
|
25.30
|
8.34
|
63,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|