|
|
Closing price on 9/19/2012
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
43,090 |
| Split-adjusted Price |
4.04 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
-0.30 / -2.52%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
4.04
|
43,090
|
|
|
9/18/2012
|
-0.60 / -4.80%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.90
|
4.14
|
45,710
|
|
|
9/17/2012
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.50
|
4.35
|
25,590
|
|
|
9/14/2012
|
+0.50 / +4.24%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.30
|
4.28
|
98,470
|
|
|
9/13/2012
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
4.11
|
50,440
|
|
|
9/12/2012
|
+0.10 / +0.88%
|
11.10
|
11.80
|
11.10
|
11.50
|
11.50
|
4.01
|
42,470
|
|
|
9/11/2012
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.40
|
3.97
|
36,620
|
|
|
9/10/2012
|
-0.60 / -4.92%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.60
|
4.04
|
191,080
|
|
|
9/7/2012
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
4.25
|
40,600
|
|
|
9/6/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
4.28
|
28,590
|
|
|
9/5/2012
|
-0.50 / -3.91%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.30
|
4.28
|
14,120
|
|
|
9/4/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
4.46
|
14,310
|
|
|
8/31/2012
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.80
|
4.46
|
32,210
|
|
|
8/30/2012
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.80
|
4.46
|
42,360
|
|
|
8/29/2012
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
4.46
|
34,860
|
|
|
8/28/2012
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.30
|
4.28
|
39,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|