|
|
Closing price on 9/15/2011
|
|
| Open |
19.00 |
| High |
19.80 |
| Low |
18.40 |
| Volume |
224,520 |
| Split-adjusted Price |
6.72 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2011
|
+0.30 / +1.58%
|
19.00
|
19.80
|
18.40
|
19.30
|
19.30
|
6.72
|
224,520
|
|
|
9/14/2011
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.00
|
19.00
|
19.00
|
6.62
|
638,880
|
|
|
9/13/2011
|
+0.90 / +4.97%
|
18.70
|
19.00
|
18.40
|
19.00
|
19.00
|
6.62
|
588,410
|
|
|
9/12/2011
|
+0.10 / +0.56%
|
17.80
|
18.30
|
17.80
|
18.10
|
18.10
|
6.30
|
129,520
|
|
|
9/9/2011
|
+0.30 / +1.69%
|
17.60
|
18.40
|
17.60
|
18.00
|
18.00
|
6.27
|
175,300
|
|
|
9/8/2011
|
-0.30 / -1.67%
|
18.50
|
18.70
|
17.70
|
17.70
|
17.70
|
6.17
|
477,950
|
|
|
9/7/2011
|
+0.70 / +4.05%
|
17.90
|
18.00
|
17.70
|
18.00
|
18.00
|
6.27
|
129,740
|
|
|
9/6/2011
|
-0.90 / -4.95%
|
17.80
|
18.00
|
17.30
|
17.30
|
17.30
|
6.03
|
138,430
|
|
|
9/5/2011
|
-0.70 / -3.70%
|
18.90
|
19.00
|
18.00
|
18.20
|
18.20
|
6.34
|
161,650
|
|
|
9/1/2011
|
+0.90 / +5.00%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
6.58
|
240,980
|
|
|
8/31/2011
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.70
|
18.00
|
18.00
|
6.27
|
259,710
|
|
|
8/30/2011
|
+0.30 / +1.69%
|
18.00
|
18.50
|
17.80
|
18.00
|
18.00
|
6.27
|
364,930
|
|
|
8/29/2011
|
+0.70 / +4.12%
|
17.20
|
17.80
|
17.10
|
17.70
|
17.70
|
6.17
|
293,280
|
|
|
8/26/2011
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
5.92
|
176,840
|
|
|
8/25/2011
|
+0.40 / +2.38%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.20
|
5.99
|
170,041
|
|
|
8/24/2011
|
-0.30 / -1.75%
|
17.60
|
17.60
|
16.60
|
16.80
|
16.80
|
5.85
|
126,380
|
|
|
8/23/2011
|
+0.10 / +0.59%
|
17.00
|
17.50
|
16.70
|
17.10
|
17.10
|
5.96
|
127,190
|
|
|
8/22/2011
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
5.92
|
402,650
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|