|
Closing price on 4/16/2012
|
|
| Open |
14.00 |
| High |
15.20 |
| Low |
14.00 |
| Volume |
4,480 |
| Split-adjusted Price |
6.68 |
|
|
TDW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2012
|
+0.50 / +3.40%
|
14.00
|
15.20
|
14.00
|
15.20
|
15.20
|
6.68
|
4,480
|
|
|
4/13/2012
|
+0.50 / +3.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.46
|
10
|
|
|
4/12/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.24
|
0
|
|
|
4/11/2012
|
-0.50 / -3.40%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
6.24
|
5,510
|
|
|
4/10/2012
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.46
|
2,480
|
|
|
4/9/2012
|
+0.10 / +0.69%
|
14.40
|
15.10
|
14.40
|
14.50
|
14.50
|
6.37
|
1,230
|
|
|
4/6/2012
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
6.33
|
150
|
|
|
4/5/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.06
|
0
|
|
|
4/4/2012
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.06
|
0
|
|
|
4/3/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.97
|
0
|
|
|
3/30/2012
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.97
|
10
|
|
|
3/29/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.71
|
880
|
|
|
3/28/2012
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.71
|
10
|
|
|
3/27/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.62
|
0
|
|
|
3/26/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.62
|
0
|
|
|
3/23/2012
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
5.62
|
210
|
|
|
3/22/2012
|
-0.40 / -3.05%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.70
|
5.58
|
110
|
|
|
3/21/2012
|
+0.20 / +1.55%
|
12.30
|
13.10
|
12.30
|
13.10
|
13.10
|
5.75
|
90
|
|
|
3/20/2012
|
-0.40 / -3.01%
|
13.60
|
13.60
|
12.80
|
12.90
|
12.90
|
5.67
|
940
|
|
|
3/19/2012
|
+0.40 / +3.10%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.84
|
50
|
|
|
3/16/2012
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
5.67
|
1,480
|
|
|
3/15/2012
|
+0.30 / +2.40%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.80
|
5.62
|
550
|
|
|
3/14/2012
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
5.49
|
2,320
|
|
|
3/13/2012
|
+0.10 / +0.83%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.20
|
5.36
|
60
|
|
|
3/12/2012
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.32
|
1,000
|
|
|
3/9/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.60
|
5.10
|
120
|
|
|
3/8/2012
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.10
|
700
|
|
|
3/7/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.05
|
0
|
|
|
3/6/2012
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.05
|
2,000
|
|
|
3/5/2012
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
4.92
|
1,010
|
|
|