|
|
Closing price on 7/28/2011
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
102,500 |
| Split-adjusted Price |
5.57 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2011
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.00
|
5.57
|
102,500
|
|
|
7/27/2011
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.00
|
5.57
|
127,060
|
|
|
7/26/2011
|
-0.20 / -1.23%
|
16.10
|
16.40
|
16.00
|
16.00
|
16.00
|
5.57
|
83,210
|
|
|
7/25/2011
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
5.64
|
73,470
|
|
|
7/22/2011
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.30
|
5.68
|
70,700
|
|
|
7/21/2011
|
-0.40 / -2.38%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.40
|
5.71
|
41,490
|
|
|
7/20/2011
|
+0.50 / +3.07%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.80
|
5.85
|
20,780
|
|
|
7/19/2011
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.30
|
5.68
|
49,330
|
|
|
7/18/2011
|
-0.30 / -1.81%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
5.68
|
43,990
|
|
|
7/15/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
5.78
|
48,060
|
|
|
7/14/2011
|
-0.10 / -0.60%
|
17.10
|
17.10
|
16.60
|
16.70
|
16.70
|
5.82
|
24,790
|
|
|
7/13/2011
|
+0.10 / +0.60%
|
16.80
|
17.30
|
16.70
|
16.80
|
16.80
|
5.85
|
59,760
|
|
|
7/12/2011
|
-0.40 / -2.34%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.70
|
5.82
|
202,230
|
|
|
7/11/2011
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.10
|
5.96
|
42,600
|
|
|
7/8/2011
|
+0.10 / +0.58%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
5.99
|
37,820
|
|
|
7/7/2011
|
-0.10 / -0.58%
|
17.00
|
17.50
|
17.00
|
17.10
|
17.10
|
5.96
|
146,120
|
|
|
7/6/2011
|
-0.20 / -1.15%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.20
|
5.99
|
60,610
|
|
|
7/5/2011
|
+0.40 / +2.35%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.40
|
6.06
|
116,560
|
|
|
7/4/2011
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.50
|
17.00
|
17.00
|
5.92
|
58,560
|
|
|
7/1/2011
|
-0.50 / -2.86%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
5.92
|
137,640
|
|
|
6/30/2011
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.30
|
17.50
|
17.50
|
6.10
|
162,830
|
|
|
6/29/2011
|
+0.50 / +2.91%
|
17.20
|
17.70
|
17.00
|
17.70
|
17.70
|
6.17
|
72,960
|
|
|
6/28/2011
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.20
|
17.20
|
5.99
|
189,910
|
|
|
6/27/2011
|
-0.30 / -1.71%
|
17.30
|
17.70
|
17.20
|
17.20
|
17.20
|
5.99
|
199,840
|
|
|
6/24/2011
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.50
|
6.10
|
225,110
|
|
|
6/23/2011
|
-0.50 / -2.76%
|
18.30
|
18.30
|
17.50
|
17.60
|
17.60
|
6.13
|
56,120
|
|
|
6/22/2011
|
-0.50 / -2.69%
|
18.50
|
18.80
|
17.90
|
18.10
|
18.10
|
6.30
|
324,950
|
|
|
6/21/2011
|
+0.50 / +2.76%
|
18.20
|
18.90
|
17.90
|
18.60
|
18.60
|
6.48
|
231,590
|
|
|
6/20/2011
|
-0.90 / -4.74%
|
18.50
|
18.60
|
18.10
|
18.10
|
18.10
|
6.30
|
177,130
|
|
|
6/17/2011
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
6.62
|
668,470
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|