|
Closing price on 8/27/2009
|
|
| Open |
79.50 |
| High |
80.00 |
| Low |
78.50 |
| Volume |
95,310 |
| Split-adjusted Price |
16.52 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2009
|
0.00 / 0.00%
|
79.50
|
80.00
|
78.50
|
79.50
|
79.50
|
16.52
|
95,310
|
|
|
8/26/2009
|
-1.50 / -1.85%
|
80.00
|
81.00
|
79.50
|
79.50
|
79.50
|
16.52
|
92,200
|
|
|
8/25/2009
|
+1.50 / +1.89%
|
80.50
|
81.50
|
80.00
|
81.00
|
81.00
|
16.52
|
226,290
|
|
|
8/24/2009
|
+0.50 / +0.63%
|
79.50
|
80.00
|
79.50
|
79.50
|
79.50
|
16.21
|
126,540
|
|
|
8/21/2009
|
-0.50 / -0.63%
|
80.00
|
81.50
|
79.00
|
79.00
|
79.00
|
16.11
|
263,210
|
|
|
8/20/2009
|
0.00 / 0.00%
|
80.00
|
80.50
|
79.00
|
79.50
|
79.50
|
16.21
|
126,910
|
|
|
8/19/2009
|
+3.00 / +3.92%
|
77.00
|
79.50
|
77.00
|
79.50
|
79.50
|
16.21
|
120,760
|
|
|
8/18/2009
|
0.00 / 0.00%
|
74.00
|
77.00
|
74.00
|
76.50
|
76.50
|
15.60
|
176,550
|
|
|
8/17/2009
|
-3.00 / -3.77%
|
79.00
|
79.00
|
76.50
|
76.50
|
76.50
|
15.60
|
137,370
|
|
|
8/14/2009
|
-1.50 / -1.85%
|
81.00
|
81.50
|
77.00
|
79.50
|
79.50
|
16.21
|
117,930
|
|
|
8/13/2009
|
+3.50 / +4.52%
|
81.00
|
81.00
|
80.00
|
81.00
|
81.00
|
16.52
|
193,260
|
|
|
8/12/2009
|
+3.50 / +4.73%
|
76.00
|
77.50
|
75.50
|
77.50
|
77.50
|
15.81
|
464,820
|
|
|
8/11/2009
|
0.00 / 0.00%
|
73.00
|
74.50
|
73.00
|
74.00
|
74.00
|
15.09
|
87,350
|
|
|
8/10/2009
|
+2.00 / +2.78%
|
73.00
|
74.50
|
72.50
|
74.00
|
74.00
|
15.09
|
101,810
|
|
|
8/7/2009
|
-1.50 / -2.04%
|
73.00
|
73.50
|
72.00
|
72.00
|
72.00
|
14.68
|
52,500
|
|
|
8/6/2009
|
+0.50 / +0.68%
|
73.00
|
74.00
|
73.00
|
73.50
|
73.50
|
14.99
|
49,300
|
|
|
8/5/2009
|
0.00 / 0.00%
|
73.00
|
73.50
|
72.50
|
73.00
|
73.00
|
14.89
|
34,630
|
|
|
8/4/2009
|
+1.00 / +1.39%
|
73.50
|
74.00
|
72.00
|
73.00
|
73.00
|
14.89
|
60,250
|
|
|
8/3/2009
|
-0.50 / -0.69%
|
74.50
|
74.50
|
72.00
|
72.00
|
72.00
|
14.68
|
65,170
|
|
|
7/31/2009
|
+1.50 / +2.11%
|
71.00
|
72.50
|
71.00
|
72.50
|
72.50
|
14.79
|
39,970
|
|
|
7/30/2009
|
-1.00 / -1.39%
|
71.00
|
71.50
|
70.50
|
71.00
|
71.00
|
14.48
|
34,070
|
|
|
7/29/2009
|
-1.00 / -1.37%
|
73.50
|
73.50
|
72.00
|
72.00
|
72.00
|
14.68
|
30,950
|
|
|
7/28/2009
|
-2.50 / -3.31%
|
74.00
|
75.50
|
73.00
|
73.00
|
73.00
|
14.89
|
42,100
|
|
|
7/27/2009
|
+3.50 / +4.86%
|
75.00
|
75.50
|
68.50
|
75.50
|
75.50
|
15.40
|
375,620
|
|
|
7/24/2009
|
+3.00 / +4.35%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
14.68
|
113,720
|
|
|
7/23/2009
|
+1.50 / +2.22%
|
68.00
|
69.00
|
67.00
|
69.00
|
69.00
|
14.07
|
21,600
|
|
|
7/22/2009
|
+0.50 / +0.75%
|
68.50
|
68.50
|
67.00
|
67.50
|
67.50
|
13.77
|
29,370
|
|
|
7/21/2009
|
+0.50 / +0.75%
|
67.00
|
67.50
|
66.50
|
67.00
|
67.00
|
13.66
|
33,220
|
|
|
7/20/2009
|
-2.50 / -3.62%
|
67.00
|
67.00
|
66.00
|
66.50
|
66.50
|
13.56
|
141,410
|
|
|
7/17/2009
|
-1.50 / -2.13%
|
69.00
|
72.50
|
68.50
|
69.00
|
69.00
|
14.07
|
8,140
|
|
|