|
|
Closing price on 5/9/2012
|
|
| Open |
20.30 |
| High |
21.20 |
| Low |
20.00 |
| Volume |
553,530 |
| Split-adjusted Price |
7.35 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|