|
Closing price on 6/5/2009
|
|
| Open |
75.50 |
| High |
75.50 |
| Low |
75.50 |
| Volume |
106,430 |
| Split-adjusted Price |
15.40 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2009
|
+3.50 / +4.86%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
15.40
|
106,430
|
|
|
6/4/2009
|
+3.00 / +4.35%
|
70.00
|
72.00
|
69.50
|
72.00
|
72.00
|
14.68
|
237,530
|
|
|
6/3/2009
|
+1.00 / +1.47%
|
68.50
|
70.50
|
68.00
|
69.00
|
69.00
|
14.07
|
298,540
|
|
|
6/2/2009
|
+3.00 / +4.62%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
13.87
|
83,590
|
|
|
6/1/2009
|
+3.00 / +4.84%
|
64.00
|
65.00
|
64.00
|
65.00
|
65.00
|
13.26
|
150,010
|
|
|
5/29/2009
|
+1.00 / +1.64%
|
63.00
|
63.00
|
61.00
|
62.00
|
62.00
|
12.64
|
69,740
|
|
|
5/28/2009
|
-3.00 / -4.69%
|
61.50
|
63.00
|
61.00
|
61.00
|
61.00
|
12.44
|
170,740
|
|
|
5/27/2009
|
-1.00 / -1.54%
|
65.00
|
66.00
|
64.00
|
64.00
|
64.00
|
13.05
|
167,640
|
|
|
5/26/2009
|
0.00 / 0.00%
|
67.00
|
68.00
|
64.00
|
65.00
|
65.00
|
13.26
|
295,970
|
|
|
5/25/2009
|
+3.00 / +4.84%
|
62.00
|
65.00
|
62.00
|
65.00
|
65.00
|
13.26
|
215,600
|
|
|
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
|
|
|