|
|
Closing price on 9/4/2012
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
14,310 |
| Split-adjusted Price |
4.46 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/7/2012
|
-0.30 / -2.01%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
5.09
|
69,090
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,159,100
|
5.80
|
-6.45%
|
|
|
|
AGG
|
1,124,900
|
19.70
|
-6.19%
|
|
|
|
API
|
767,800
|
8.30
|
-7.78%
|
|
|
|
ASM
|
1,476,700
|
8.07
|
-2.77%
|
|
|
|
BCR
|
1,926,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
716,000
|
0.80
|
-11.11%
|
|
|
|
BVL
|
16,300
|
18.00
|
-6.74%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
2,000
|
24.90
|
1.63%
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|