|
|
Closing price on 8/27/2012
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
164,940 |
| Split-adjusted Price |
4.28 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
-0.60 / -4.65%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
4.28
|
164,940
|
|
|
8/24/2012
|
+0.10 / +0.78%
|
12.20
|
13.30
|
12.20
|
12.90
|
12.90
|
4.49
|
382,160
|
|
|
8/23/2012
|
-0.60 / -4.48%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
4.46
|
102,370
|
|
|
8/22/2012
|
-0.70 / -4.96%
|
13.60
|
14.30
|
13.40
|
13.40
|
13.40
|
4.67
|
169,370
|
|
|
8/21/2012
|
-0.70 / -4.73%
|
14.60
|
14.70
|
14.10
|
14.10
|
14.10
|
4.91
|
325,230
|
|
|
8/20/2012
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
5.15
|
69,460
|
|
|
8/17/2012
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.50
|
5.05
|
82,790
|
|
|
8/16/2012
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
5.05
|
198,890
|
|
|
8/15/2012
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
5.12
|
66,760
|
|
|
8/14/2012
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
5.09
|
71,270
|
|
|
8/13/2012
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
5.09
|
38,380
|
|
|
8/10/2012
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
5.09
|
96,600
|
|
|
8/9/2012
|
+0.20 / +1.38%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.70
|
5.12
|
66,220
|
|
|
8/8/2012
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.50
|
5.05
|
84,730
|
|
|
8/7/2012
|
-0.30 / -2.01%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
5.09
|
69,090
|
|
|
8/6/2012
|
+0.60 / +4.20%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.90
|
5.19
|
37,190
|
|
|
8/3/2012
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
4.98
|
73,910
|
|
|
8/2/2012
|
+0.10 / +0.70%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.30
|
4.98
|
8,290
|
|
|
8/1/2012
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.20
|
4.95
|
50,590
|
|
|
7/31/2012
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.20
|
14.30
|
14.30
|
4.98
|
31,100
|
|
|
7/30/2012
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.30
|
4.98
|
55,940
|
|
|
7/27/2012
|
-0.20 / -1.36%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.50
|
5.05
|
41,040
|
|
|
7/26/2012
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
5.12
|
22,360
|
|
|
7/25/2012
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.30
|
14.40
|
14.40
|
5.02
|
72,810
|
|
|
7/24/2012
|
-0.60 / -4.00%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.40
|
5.02
|
200,920
|
|
|
7/23/2012
|
-0.70 / -4.46%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
5.22
|
193,390
|
|
|
7/20/2012
|
-0.30 / -1.88%
|
16.20
|
16.50
|
15.70
|
15.70
|
15.70
|
5.47
|
197,810
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,366,700
|
5.80
|
-6.45%
|
|
|
|
AGG
|
1,716,800
|
19.55
|
-6.90%
|
|
|
|
API
|
1,025,800
|
8.40
|
-6.67%
|
|
|
|
ASM
|
2,038,600
|
8.12
|
-2.17%
|
|
|
|
BCR
|
2,288,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
875,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
17,700
|
18.00
|
-6.74%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
9,900
|
24.75
|
1.02%
|
|
|
|
|
Market Update
Last updated at 1:25:02 PM
|
|
|
|
|