|
Closing price on 8/6/2012
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
37,190 |
| Split-adjusted Price |
5.19 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2012
|
-0.40 / -2.68%
|
15.50
|
15.60
|
14.50
|
14.50
|
14.50
|
5.05
|
242,630
|
|
|
7/13/2012
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
5.19
|
189,260
|
|
|
7/12/2012
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.20
|
4.95
|
76,580
|
|
|
7/11/2012
|
+0.10 / +0.73%
|
13.90
|
14.10
|
13.70
|
13.80
|
13.80
|
4.81
|
50,890
|
|
|
7/10/2012
|
+0.10 / +0.74%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.70
|
4.77
|
72,970
|
|
|
7/9/2012
|
-0.60 / -4.23%
|
14.20
|
14.30
|
13.60
|
13.60
|
13.60
|
4.74
|
65,610
|
|
|
7/6/2012
|
+0.10 / +0.71%
|
14.00
|
14.80
|
14.00
|
14.20
|
14.20
|
4.95
|
140,500
|
|
|
7/5/2012
|
+0.60 / +4.44%
|
13.30
|
14.10
|
13.20
|
14.10
|
14.10
|
4.91
|
169,340
|
|
|
7/4/2012
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.40
|
13.50
|
13.50
|
4.70
|
162,120
|
|
|
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
|
|
|