|
|
Closing price on 8/4/2010
|
|
| Open |
43.50 |
| High |
43.70 |
| Low |
42.90 |
| Volume |
177,310 |
| Split-adjusted Price |
13.98 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2010
|
0.00 / 0.00%
|
43.50
|
43.70
|
42.90
|
43.60
|
43.60
|
13.98
|
177,310
|
|
|
8/3/2010
|
-0.20 / -0.46%
|
43.90
|
44.20
|
43.60
|
43.60
|
43.60
|
13.98
|
181,100
|
|
|
8/2/2010
|
+0.10 / +0.23%
|
44.80
|
44.80
|
43.80
|
43.80
|
43.80
|
14.05
|
158,820
|
|
|
7/30/2010
|
0.00 / 0.00%
|
43.70
|
44.60
|
43.60
|
43.70
|
43.70
|
14.01
|
156,210
|
|
|
7/29/2010
|
-1.40 / -3.10%
|
44.60
|
45.00
|
43.70
|
43.70
|
43.70
|
14.01
|
131,110
|
|
|
7/28/2010
|
-1.40 / -3.01%
|
46.90
|
46.90
|
45.00
|
45.10
|
45.10
|
14.46
|
67,260
|
|
|
7/27/2010
|
-0.40 / -0.85%
|
46.70
|
47.00
|
46.50
|
46.50
|
46.50
|
14.91
|
167,500
|
|
|
7/26/2010
|
0.00 / 0.00%
|
46.90
|
47.10
|
46.90
|
46.90
|
46.90
|
15.04
|
123,020
|
|
|
7/23/2010
|
+0.10 / +0.21%
|
46.80
|
47.50
|
46.70
|
46.90
|
46.90
|
15.04
|
109,380
|
|
|
7/22/2010
|
-0.90 / -1.89%
|
47.00
|
47.40
|
46.70
|
46.80
|
46.80
|
15.01
|
128,670
|
|
|
7/21/2010
|
-0.30 / -0.63%
|
48.00
|
48.00
|
47.30
|
47.70
|
47.70
|
15.30
|
81,290
|
|
|
7/20/2010
|
-0.30 / -0.62%
|
48.90
|
48.90
|
47.80
|
48.00
|
48.00
|
15.39
|
52,330
|
|
|
7/19/2010
|
-0.30 / -0.62%
|
48.10
|
48.60
|
48.00
|
48.30
|
48.30
|
15.49
|
133,080
|
|
|
7/16/2010
|
-0.90 / -1.82%
|
49.50
|
49.50
|
48.60
|
48.60
|
48.60
|
15.58
|
79,320
|
|
|
7/15/2010
|
-0.50 / -1.00%
|
49.20
|
49.90
|
49.20
|
49.50
|
49.50
|
15.87
|
130,430
|
|
|
7/14/2010
|
0.00 / 0.00%
|
50.50
|
51.00
|
49.00
|
50.00
|
50.00
|
16.03
|
168,340
|
|
|
7/13/2010
|
+1.20 / +2.46%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
16.03
|
159,240
|
|
|
7/12/2010
|
+2.10 / +4.50%
|
46.70
|
48.80
|
46.50
|
48.80
|
48.80
|
15.65
|
181,270
|
|
|
7/9/2010
|
-0.30 / -0.64%
|
46.50
|
47.00
|
46.50
|
46.70
|
46.70
|
14.98
|
88,450
|
|
|
7/8/2010
|
-0.10 / -0.21%
|
47.10
|
47.90
|
47.00
|
47.00
|
47.00
|
15.07
|
156,180
|
|
|
7/7/2010
|
-1.70 / -3.48%
|
49.50
|
49.50
|
47.00
|
47.10
|
47.10
|
15.10
|
158,780
|
|
|
7/6/2010
|
-0.80 / -1.61%
|
49.40
|
49.40
|
48.80
|
48.80
|
48.80
|
15.65
|
264,520
|
|
|
7/5/2010
|
-0.20 / -0.40%
|
49.90
|
50.00
|
49.60
|
49.60
|
49.60
|
15.91
|
137,520
|
|
|
7/2/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.70
|
49.80
|
49.80
|
15.97
|
150,750
|
|
|
7/1/2010
|
-0.70 / -1.39%
|
50.00
|
50.50
|
49.50
|
49.80
|
49.80
|
15.97
|
105,870
|
|
|
6/30/2010
|
-0.50 / -0.98%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
16.19
|
163,110
|
|
|
6/29/2010
|
+1.60 / +3.24%
|
49.40
|
51.50
|
49.40
|
51.00
|
51.00
|
16.35
|
517,400
|
|
|
6/28/2010
|
-1.10 / -2.18%
|
50.50
|
50.50
|
49.40
|
49.40
|
49.40
|
15.84
|
181,720
|
|
|
6/25/2010
|
-0.50 / -0.98%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
16.19
|
172,370
|
|
|
6/24/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
16.35
|
327,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|