|
|
Closing price on 5/22/2012
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
18.50 |
| Volume |
442,360 |
| Split-adjusted Price |
6.93 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
+0.90 / +4.74%
|
19.50
|
19.90
|
18.50
|
19.90
|
19.90
|
6.93
|
442,360
|
|
|
5/21/2012
|
+0.90 / +4.97%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
6.62
|
119,830
|
|
|
5/18/2012
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
6.30
|
508,090
|
|
|
5/17/2012
|
+0.80 / +4.40%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
6.62
|
569,920
|
|
|
5/16/2012
|
-0.80 / -4.21%
|
18.60
|
19.00
|
18.10
|
18.20
|
18.20
|
6.34
|
191,220
|
|
|
5/15/2012
|
-1.00 / -5.00%
|
19.30
|
19.80
|
19.00
|
19.00
|
19.00
|
6.62
|
405,220
|
|
|
5/14/2012
|
-1.00 / -4.76%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.00
|
6.97
|
686,840
|
|
|
5/11/2012
|
-1.10 / -4.98%
|
22.20
|
22.20
|
21.00
|
21.00
|
21.00
|
7.31
|
249,970
|
|
|
5/10/2012
|
+1.00 / +4.74%
|
22.10
|
22.10
|
21.30
|
22.10
|
22.10
|
7.70
|
523,550
|
|
|
5/9/2012
|
+0.80 / +3.94%
|
20.30
|
21.20
|
20.00
|
21.10
|
21.10
|
7.35
|
553,530
|
|
|
5/8/2012
|
+0.70 / +3.57%
|
19.60
|
20.50
|
19.50
|
20.30
|
20.30
|
7.07
|
895,790
|
|
|
5/7/2012
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.60
|
6.83
|
569,180
|
|
|
5/4/2012
|
+0.50 / +2.62%
|
19.10
|
19.70
|
18.80
|
19.60
|
19.60
|
6.83
|
504,920
|
|
|
5/3/2012
|
-0.30 / -1.55%
|
18.60
|
19.60
|
18.60
|
19.10
|
19.10
|
6.65
|
408,660
|
|
|
5/2/2012
|
-0.10 / -0.51%
|
19.20
|
19.70
|
18.60
|
19.40
|
19.40
|
6.76
|
570,670
|
|
|
4/27/2012
|
+0.70 / +3.72%
|
19.00
|
19.70
|
18.70
|
19.50
|
19.50
|
6.79
|
470,430
|
|
|
4/26/2012
|
-0.10 / -0.53%
|
19.20
|
19.30
|
18.70
|
18.80
|
18.80
|
6.55
|
478,130
|
|
|
4/25/2012
|
+0.90 / +5.00%
|
18.70
|
18.90
|
18.30
|
18.90
|
18.90
|
6.58
|
511,910
|
|
|
4/24/2012
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.00
|
18.00
|
18.00
|
6.27
|
399,760
|
|
|
4/23/2012
|
-0.10 / -0.58%
|
17.70
|
17.90
|
17.20
|
17.20
|
17.20
|
5.99
|
245,270
|
|
|
4/20/2012
|
-0.90 / -4.95%
|
17.40
|
18.00
|
17.30
|
17.30
|
17.30
|
6.03
|
604,890
|
|
|
4/19/2012
|
-0.90 / -4.71%
|
18.90
|
19.00
|
18.20
|
18.20
|
18.20
|
6.34
|
275,170
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,043,100
|
5.80
|
-6.45%
|
|
|
|
AGG
|
965,100
|
19.65
|
-6.43%
|
|
|
|
API
|
678,400
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,274,200
|
8.09
|
-2.53%
|
|
|
|
BCR
|
1,728,800
|
1.80
|
-10.00%
|
|
|
|
BII
|
490,000
|
0.80
|
-11.11%
|
|
|
|
BVL
|
8,500
|
18.20
|
-5.70%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
2,000
|
24.90
|
1.63%
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|