|
Closing price on 5/18/2011
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
1,610 |
| Split-adjusted Price |
3.69 |
|
|
TDW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2011
|
-1.10 / -11.58%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
3.69
|
1,610
|
|
|
5/17/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.65
|
1,120
|
|
|
5/16/2011
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.65
|
2,230
|
|
|
5/13/2011
|
-0.40 / -4.21%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
3.49
|
670
|
|
|
5/12/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.65
|
0
|
|
|
5/11/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.65
|
10
|
|
|
5/10/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.65
|
10
|
|
|
5/9/2011
|
+0.30 / +3.26%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
3.65
|
3,640
|
|
|
5/6/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.53
|
300
|
|
|
5/5/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
3.49
|
1,670
|
|
|
5/4/2011
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.49
|
2,850
|
|
|
4/29/2011
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
3.34
|
580
|
|
|
4/28/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
3.19
|
2,800
|
|
|
4/27/2011
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.19
|
20
|
|
|
4/26/2011
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.15
|
260
|
|
|
4/25/2011
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.07
|
10
|
|
|
4/22/2011
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
3.19
|
410
|
|
|
4/21/2011
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.34
|
30
|
|
|
4/20/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.30
|
0
|
|
|
4/19/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.30
|
30
|
|
|
4/18/2011
|
-0.30 / -3.30%
|
8.80
|
9.50
|
8.80
|
8.80
|
8.80
|
3.38
|
2,550
|
|
|
4/15/2011
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
3.49
|
140
|
|
|
4/14/2011
|
+0.30 / +3.26%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
3.65
|
1,010
|
|
|
4/13/2011
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.53
|
10
|
|
|
4/8/2011
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.38
|
10
|
|
|
4/7/2011
|
+0.40 / +4.94%
|
8.10
|
8.50
|
7.90
|
8.50
|
8.50
|
3.26
|
5,020
|
|
|
4/6/2011
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.11
|
1,900
|
|
|
4/5/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.19
|
0
|
|
|
4/4/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.19
|
0
|
|
|
4/1/2011
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
3.19
|
890
|
|
|