|
Closing price on 9/23/2009
|
|
| Open |
108.00 |
| High |
108.00 |
| Low |
106.00 |
| Volume |
670,890 |
| Split-adjusted Price |
22.44 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2009
|
+5.00 / +4.85%
|
108.00
|
108.00
|
106.00
|
108.00
|
108.00
|
22.44
|
670,890
|
|
|
9/22/2009
|
+4.50 / +4.57%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
21.40
|
266,040
|
|
|
9/21/2009
|
+4.50 / +4.79%
|
98.00
|
98.50
|
97.00
|
98.50
|
98.50
|
20.47
|
348,870
|
|
|
9/18/2009
|
+3.00 / +3.30%
|
90.50
|
94.00
|
90.00
|
94.00
|
94.00
|
19.53
|
136,380
|
|
|
9/17/2009
|
+0.50 / +0.55%
|
90.50
|
91.50
|
88.00
|
91.00
|
91.00
|
18.91
|
204,790
|
|
|
9/16/2009
|
-4.00 / -4.23%
|
93.00
|
93.50
|
90.00
|
90.50
|
90.50
|
18.80
|
387,720
|
|
|
9/15/2009
|
-1.00 / -1.05%
|
97.00
|
97.00
|
92.00
|
94.50
|
94.50
|
19.64
|
303,160
|
|
|
9/14/2009
|
+4.00 / +4.37%
|
94.00
|
95.50
|
93.00
|
95.50
|
95.50
|
19.84
|
316,980
|
|
|
9/11/2009
|
+4.00 / +4.57%
|
89.00
|
91.50
|
88.00
|
91.50
|
91.50
|
19.01
|
327,180
|
|
|
9/10/2009
|
-0.50 / -0.57%
|
88.00
|
89.50
|
85.00
|
87.50
|
87.50
|
18.18
|
351,760
|
|
|
9/9/2009
|
+4.00 / +4.76%
|
86.00
|
88.00
|
84.00
|
88.00
|
88.00
|
18.29
|
516,770
|
|
|
9/8/2009
|
+4.00 / +5.00%
|
81.50
|
84.00
|
81.00
|
84.00
|
84.00
|
17.45
|
392,360
|
|
|
9/7/2009
|
0.00 / 0.00%
|
80.50
|
80.50
|
78.50
|
80.00
|
80.00
|
16.62
|
78,150
|
|
|
9/4/2009
|
-1.00 / -1.23%
|
81.00
|
82.50
|
80.00
|
80.00
|
80.00
|
16.62
|
290,100
|
|
|
9/3/2009
|
-0.50 / -0.61%
|
81.00
|
82.50
|
79.50
|
81.00
|
81.00
|
16.83
|
230,830
|
|
|
9/1/2009
|
-0.50 / -0.61%
|
81.50
|
81.50
|
80.50
|
81.50
|
81.50
|
16.93
|
160,290
|
|
|
8/31/2009
|
+2.50 / +3.14%
|
80.00
|
82.00
|
80.00
|
82.00
|
82.00
|
17.04
|
285,280
|
|
|
8/28/2009
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.00
|
79.50
|
79.50
|
16.52
|
185,130
|
|
|
8/27/2009
|
0.00 / 0.00%
|
79.50
|
80.00
|
78.50
|
79.50
|
79.50
|
16.52
|
95,310
|
|
|
8/26/2009
|
-1.50 / -1.85%
|
80.00
|
81.00
|
79.50
|
79.50
|
79.50
|
16.52
|
92,200
|
|
|
8/25/2009
|
+1.50 / +1.89%
|
80.50
|
81.50
|
80.00
|
81.00
|
81.00
|
16.52
|
226,290
|
|
|
8/24/2009
|
+0.50 / +0.63%
|
79.50
|
80.00
|
79.50
|
79.50
|
79.50
|
16.21
|
126,540
|
|
|
8/21/2009
|
-0.50 / -0.63%
|
80.00
|
81.50
|
79.00
|
79.00
|
79.00
|
16.11
|
263,210
|
|
|
8/20/2009
|
0.00 / 0.00%
|
80.00
|
80.50
|
79.00
|
79.50
|
79.50
|
16.21
|
126,910
|
|
|
8/19/2009
|
+3.00 / +3.92%
|
77.00
|
79.50
|
77.00
|
79.50
|
79.50
|
16.21
|
120,760
|
|
|
8/18/2009
|
0.00 / 0.00%
|
74.00
|
77.00
|
74.00
|
76.50
|
76.50
|
15.60
|
176,550
|
|
|
8/17/2009
|
-3.00 / -3.77%
|
79.00
|
79.00
|
76.50
|
76.50
|
76.50
|
15.60
|
137,370
|
|
|
8/14/2009
|
-1.50 / -1.85%
|
81.00
|
81.50
|
77.00
|
79.50
|
79.50
|
16.21
|
117,930
|
|
|
8/13/2009
|
+3.50 / +4.52%
|
81.00
|
81.00
|
80.00
|
81.00
|
81.00
|
16.52
|
193,260
|
|
|
8/12/2009
|
+3.50 / +4.73%
|
76.00
|
77.50
|
75.50
|
77.50
|
77.50
|
15.81
|
464,820
|
|
|