|
|
Closing price on 8/19/2011
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
145,180 |
| Split-adjusted Price |
5.64 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2011
|
-0.30 / -1.82%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.20
|
5.64
|
145,180
|
|
|
8/18/2011
|
+0.50 / +3.13%
|
16.10
|
16.80
|
16.10
|
16.50
|
16.50
|
5.75
|
205,650
|
|
|
8/17/2011
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.40
|
16.00
|
16.00
|
5.57
|
228,760
|
|
|
8/16/2011
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
5.33
|
240,000
|
|
|
8/15/2011
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.20
|
15.20
|
15.20
|
5.29
|
75,010
|
|
|
8/12/2011
|
+0.30 / +1.99%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
5.36
|
248,470
|
|
|
8/11/2011
|
-0.20 / -1.31%
|
14.80
|
15.30
|
14.80
|
15.10
|
15.10
|
5.26
|
58,070
|
|
|
8/10/2011
|
+0.50 / +3.38%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.30
|
5.33
|
435,550
|
|
|
8/9/2011
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
5.15
|
370,940
|
|
|
8/8/2011
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
5.40
|
91,680
|
|
|
8/5/2011
|
-0.50 / -3.13%
|
15.30
|
16.00
|
15.30
|
15.50
|
15.50
|
5.40
|
72,100
|
|
|
8/4/2011
|
+0.70 / +4.58%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
5.57
|
116,050
|
|
|
8/3/2011
|
-0.40 / -2.55%
|
15.40
|
15.70
|
15.30
|
15.30
|
15.30
|
5.33
|
114,300
|
|
|
8/2/2011
|
-0.20 / -1.26%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.70
|
5.47
|
625,140
|
|
|
8/1/2011
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.90
|
5.54
|
121,680
|
|
|
7/29/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
5.57
|
189,250
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|