|
Closing price on 5/22/2009
|
|
| Open |
62.00 |
| High |
63.00 |
| Low |
61.00 |
| Volume |
180,060 |
| Split-adjusted Price |
12.64 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2009
|
-2.00 / -3.13%
|
62.00
|
63.00
|
61.00
|
62.00
|
62.00
|
12.64
|
180,060
|
|
|
5/21/2009
|
+1.50 / +2.40%
|
61.00
|
65.50
|
61.00
|
64.00
|
64.00
|
13.05
|
298,610
|
|
|
5/20/2009
|
+2.00 / +3.31%
|
61.50
|
63.00
|
58.00
|
62.50
|
62.50
|
12.75
|
196,020
|
|
|
5/19/2009
|
+2.50 / +4.31%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
12.34
|
124,560
|
|
|
5/18/2009
|
+1.50 / +2.65%
|
57.00
|
59.00
|
56.50
|
58.00
|
58.00
|
11.83
|
174,490
|
|
|
5/15/2009
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.00
|
56.50
|
56.50
|
11.52
|
161,460
|
|
|
5/14/2009
|
+1.50 / +2.86%
|
52.50
|
54.50
|
52.50
|
54.00
|
54.00
|
11.01
|
207,400
|
|
|
5/13/2009
|
-4.50 / -7.89%
|
55.00
|
58.00
|
52.50
|
52.50
|
52.50
|
10.71
|
321,730
|
|
|
5/12/2009
|
+2.50 / +4.59%
|
53.50
|
57.00
|
53.00
|
57.00
|
57.00
|
11.62
|
168,630
|
|
|
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
|
|
|