|
|
Closing price on 7/3/2012
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
185,660 |
| Split-adjusted Price |
4.81 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2012
|
+0.80 / +4.62%
|
17.60
|
18.10
|
17.50
|
18.10
|
18.10
|
6.30
|
137,230
|
|
|
6/6/2012
|
+0.40 / +2.37%
|
17.00
|
17.50
|
16.90
|
17.30
|
17.30
|
6.03
|
64,390
|
|
|
6/5/2012
|
-0.10 / -0.59%
|
17.50
|
17.50
|
16.20
|
16.90
|
16.90
|
5.89
|
207,690
|
|
|
6/4/2012
|
-0.80 / -4.49%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
5.92
|
197,440
|
|
|
6/1/2012
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.60
|
17.80
|
17.80
|
6.20
|
102,770
|
|
|
5/31/2012
|
-0.50 / -2.73%
|
18.30
|
18.50
|
17.40
|
17.80
|
17.80
|
6.20
|
52,380
|
|
|
5/30/2012
|
+0.10 / +0.55%
|
18.40
|
18.80
|
18.20
|
18.30
|
18.30
|
6.37
|
27,710
|
|
|
5/29/2012
|
-0.80 / -4.21%
|
18.40
|
19.10
|
18.10
|
18.20
|
18.20
|
6.34
|
180,760
|
|
|
5/28/2012
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.50
|
19.00
|
19.00
|
6.62
|
665,550
|
|
|
5/25/2012
|
+0.90 / +4.97%
|
18.60
|
19.00
|
18.40
|
19.00
|
19.00
|
6.62
|
154,540
|
|
|
5/24/2012
|
-0.90 / -4.74%
|
18.50
|
18.80
|
18.10
|
18.10
|
18.10
|
6.30
|
231,900
|
|
|
5/23/2012
|
-0.90 / -4.52%
|
19.30
|
19.90
|
19.00
|
19.00
|
19.00
|
6.62
|
435,730
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
941,700
|
6.00
|
-3.23%
|
|
|
|
AGG
|
840,300
|
20.00
|
-4.76%
|
|
|
|
API
|
562,600
|
8.60
|
-4.44%
|
|
|
|
ASM
|
1,006,100
|
8.14
|
-1.93%
|
|
|
|
BCR
|
1,547,300
|
1.90
|
-5.00%
|
|
|
|
BII
|
290,000
|
0.80
|
-11.11%
|
|
|
|
BVL
|
5,100
|
18.00
|
-6.74%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
2,000
|
24.90
|
1.63%
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|