|
Closing price on 10/19/2015
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
75,310 |
| Split-adjusted Price |
5.65 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2015
|
-0.40 / -2.78%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.15
|
5.65
|
75,310
|
|
|
10/16/2015
|
-0.10 / -0.69%
|
14.80
|
14.80
|
14.20
|
14.40
|
14.39
|
5.81
|
45,320
|
|
|
10/15/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.10
|
14.50
|
14.32
|
5.85
|
9,640
|
|
|
10/14/2015
|
-0.50 / -3.33%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
5.85
|
64,080
|
|
|
10/13/2015
|
+0.50 / +3.45%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.59
|
6.05
|
81,010
|
|
|
10/12/2015
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.26
|
5.85
|
11,920
|
|
|
10/9/2015
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.00
|
14.60
|
14.33
|
5.89
|
133,550
|
|
|
10/8/2015
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.23
|
5.81
|
65,230
|
|
|
10/7/2015
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
5.57
|
24,670
|
|
|
10/6/2015
|
+0.50 / +3.70%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.83
|
5.65
|
31,960
|
|
|
10/5/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.38
|
5.45
|
79,020
|
|
|
10/2/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.48
|
5.45
|
3,330
|
|
|
10/1/2015
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.42
|
5.45
|
22,800
|
|
|
9/30/2015
|
-0.40 / -2.90%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.54
|
5.41
|
57,760
|
|
|
9/29/2015
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.30
|
13.80
|
13.49
|
5.57
|
15,720
|
|
|
9/28/2015
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.51
|
5.45
|
510,040
|
|
|
9/25/2015
|
+0.10 / +0.72%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.62
|
5.61
|
2,130
|
|
|
9/24/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.75
|
5.57
|
18,470
|
|
|
9/23/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.74
|
5.57
|
32,550
|
|
|
9/22/2015
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.88
|
5.61
|
4,460
|
|
|
9/21/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
14.00
|
13.99
|
5.65
|
8,150
|
|
|
9/18/2015
|
+0.30 / +2.19%
|
13.60
|
14.10
|
13.60
|
14.00
|
13.98
|
5.65
|
63,740
|
|
|
9/17/2015
|
+0.30 / +2.24%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.75
|
5.53
|
570
|
|
|
9/16/2015
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.42
|
5.41
|
15,800
|
|
|
9/15/2015
|
+0.20 / +1.47%
|
13.60
|
14.10
|
13.40
|
13.80
|
13.56
|
5.57
|
4,500
|
|
|
9/14/2015
|
-0.30 / -2.16%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.71
|
5.49
|
9,260
|
|
|
9/11/2015
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.82
|
5.61
|
53,320
|
|
|
9/10/2015
|
-0.30 / -2.10%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.03
|
5.65
|
82,300
|
|
|
9/9/2015
|
+0.10 / +0.70%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.14
|
5.77
|
8,910
|
|
|
9/8/2015
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.18
|
5.73
|
23,490
|
|
|