|
|
Closing price on 7/16/2010
|
|
| Open |
49.50 |
| High |
49.50 |
| Low |
48.60 |
| Volume |
79,320 |
| Split-adjusted Price |
15.58 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2010
|
-0.90 / -1.82%
|
49.50
|
49.50
|
48.60
|
48.60
|
48.60
|
15.58
|
79,320
|
|
|
7/15/2010
|
-0.50 / -1.00%
|
49.20
|
49.90
|
49.20
|
49.50
|
49.50
|
15.87
|
130,430
|
|
|
7/14/2010
|
0.00 / 0.00%
|
50.50
|
51.00
|
49.00
|
50.00
|
50.00
|
16.03
|
168,340
|
|
|
7/13/2010
|
+1.20 / +2.46%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
16.03
|
159,240
|
|
|
7/12/2010
|
+2.10 / +4.50%
|
46.70
|
48.80
|
46.50
|
48.80
|
48.80
|
15.65
|
181,270
|
|
|
7/9/2010
|
-0.30 / -0.64%
|
46.50
|
47.00
|
46.50
|
46.70
|
46.70
|
14.98
|
88,450
|
|
|
7/8/2010
|
-0.10 / -0.21%
|
47.10
|
47.90
|
47.00
|
47.00
|
47.00
|
15.07
|
156,180
|
|
|
7/7/2010
|
-1.70 / -3.48%
|
49.50
|
49.50
|
47.00
|
47.10
|
47.10
|
15.10
|
158,780
|
|
|
7/6/2010
|
-0.80 / -1.61%
|
49.40
|
49.40
|
48.80
|
48.80
|
48.80
|
15.65
|
264,520
|
|
|
7/5/2010
|
-0.20 / -0.40%
|
49.90
|
50.00
|
49.60
|
49.60
|
49.60
|
15.91
|
137,520
|
|
|
7/2/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.70
|
49.80
|
49.80
|
15.97
|
150,750
|
|
|
7/1/2010
|
-0.70 / -1.39%
|
50.00
|
50.50
|
49.50
|
49.80
|
49.80
|
15.97
|
105,870
|
|
|
6/30/2010
|
-0.50 / -0.98%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
16.19
|
163,110
|
|
|
6/29/2010
|
+1.60 / +3.24%
|
49.40
|
51.50
|
49.40
|
51.00
|
51.00
|
16.35
|
517,400
|
|
|
6/28/2010
|
-1.10 / -2.18%
|
50.50
|
50.50
|
49.40
|
49.40
|
49.40
|
15.84
|
181,720
|
|
|
6/25/2010
|
-0.50 / -0.98%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
16.19
|
172,370
|
|
|
6/24/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
16.35
|
327,100
|
|
|
6/23/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.50
|
51.00
|
51.00
|
16.35
|
109,830
|
|
|
6/22/2010
|
-1.00 / -1.92%
|
51.50
|
52.00
|
51.00
|
51.00
|
51.00
|
16.35
|
212,070
|
|
|
6/21/2010
|
-0.50 / -0.95%
|
52.50
|
52.50
|
51.50
|
52.00
|
52.00
|
16.68
|
175,500
|
|
|
6/18/2010
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
16.84
|
143,430
|
|
|
6/17/2010
|
0.00 / 0.00%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.50
|
16.84
|
119,860
|
|
|
6/16/2010
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.50
|
16.84
|
203,880
|
|
|
6/15/2010
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.00
|
52.50
|
52.50
|
16.84
|
232,050
|
|
|
6/14/2010
|
+0.50 / +0.96%
|
53.00
|
54.00
|
52.50
|
52.50
|
52.50
|
16.84
|
228,640
|
|
|
6/11/2010
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.00
|
52.00
|
52.00
|
16.68
|
176,100
|
|
|
6/10/2010
|
0.00 / 0.00%
|
51.50
|
52.50
|
51.50
|
52.00
|
52.00
|
16.68
|
74,370
|
|
|
6/9/2010
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
16.68
|
212,160
|
|
|
6/8/2010
|
-0.50 / -0.95%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
16.68
|
136,310
|
|
|
6/7/2010
|
-2.50 / -4.55%
|
53.00
|
54.00
|
52.50
|
52.50
|
52.50
|
16.84
|
334,750
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|