|
|
Closing price on 7/19/2012
|
|
| Open |
15.20 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
266,410 |
| Split-adjusted Price |
5.57 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.70 / +4.58%
|
15.20
|
16.00
|
15.00
|
16.00
|
16.00
|
5.57
|
266,410
|
|
|
7/18/2012
|
+0.10 / +0.66%
|
15.20
|
15.80
|
15.00
|
15.30
|
15.30
|
5.33
|
161,080
|
|
|
7/17/2012
|
+0.70 / +4.83%
|
14.90
|
15.20
|
14.50
|
15.20
|
15.20
|
5.29
|
103,900
|
|
|
7/16/2012
|
-0.40 / -2.68%
|
15.50
|
15.60
|
14.50
|
14.50
|
14.50
|
5.05
|
242,630
|
|
|
7/13/2012
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
5.19
|
189,260
|
|
|
7/12/2012
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.20
|
4.95
|
76,580
|
|
|
7/11/2012
|
+0.10 / +0.73%
|
13.90
|
14.10
|
13.70
|
13.80
|
13.80
|
4.81
|
50,890
|
|
|
7/10/2012
|
+0.10 / +0.74%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.70
|
4.77
|
72,970
|
|
|
7/9/2012
|
-0.60 / -4.23%
|
14.20
|
14.30
|
13.60
|
13.60
|
13.60
|
4.74
|
65,610
|
|
|
7/6/2012
|
+0.10 / +0.71%
|
14.00
|
14.80
|
14.00
|
14.20
|
14.20
|
4.95
|
140,500
|
|
|
7/5/2012
|
+0.60 / +4.44%
|
13.30
|
14.10
|
13.20
|
14.10
|
14.10
|
4.91
|
169,340
|
|
|
7/4/2012
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.40
|
13.50
|
13.50
|
4.70
|
162,120
|
|
|
7/3/2012
|
-0.70 / -4.83%
|
14.20
|
14.40
|
13.80
|
13.80
|
13.80
|
4.81
|
185,660
|
|
|
7/2/2012
|
-0.30 / -2.03%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.50
|
5.05
|
140,700
|
|
|
6/29/2012
|
-0.50 / -3.27%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.80
|
5.15
|
116,990
|
|
|
6/28/2012
|
+0.70 / +4.79%
|
14.70
|
15.30
|
14.30
|
15.30
|
15.30
|
5.33
|
173,540
|
|
|
6/27/2012
|
-0.40 / -2.67%
|
15.30
|
15.40
|
14.60
|
14.60
|
14.60
|
5.09
|
156,280
|
|
|
6/26/2012
|
-0.70 / -4.46%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
5.22
|
212,510
|
|
|
6/25/2012
|
-0.80 / -4.85%
|
16.30
|
16.50
|
15.70
|
15.70
|
15.70
|
5.47
|
444,610
|
|
|
6/22/2012
|
-0.20 / -1.20%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.50
|
5.75
|
107,560
|
|
|
6/21/2012
|
-0.30 / -1.76%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
5.82
|
93,460
|
|
|
6/20/2012
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.80
|
17.00
|
17.00
|
5.92
|
73,190
|
|
|
6/19/2012
|
-0.40 / -2.29%
|
17.10
|
17.40
|
16.90
|
17.10
|
17.10
|
5.96
|
62,220
|
|
|
6/18/2012
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.50
|
6.10
|
118,700
|
|
|
6/15/2012
|
+0.80 / +4.82%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
6.06
|
198,660
|
|
|
6/14/2012
|
-0.40 / -2.35%
|
17.50
|
17.50
|
16.60
|
16.60
|
16.60
|
5.78
|
96,770
|
|
|
6/13/2012
|
-0.30 / -1.73%
|
17.10
|
17.60
|
16.90
|
17.00
|
17.00
|
5.92
|
59,170
|
|
|
6/12/2012
|
-0.50 / -2.81%
|
17.60
|
17.70
|
17.20
|
17.30
|
17.30
|
6.03
|
202,380
|
|
|
6/11/2012
|
-0.20 / -1.11%
|
17.90
|
18.40
|
17.70
|
17.80
|
17.80
|
6.20
|
152,510
|
|
|
6/8/2012
|
-0.10 / -0.55%
|
18.80
|
18.90
|
18.00
|
18.00
|
18.00
|
6.27
|
134,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|