|
|
Closing price on 10/7/2014
|
|
| Open |
21.10 |
| High |
21.60 |
| Low |
20.80 |
| Volume |
854,010 |
| Split-adjusted Price |
7.42 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2014
|
+0.70 / +3.40%
|
21.10
|
21.60
|
20.80
|
21.30
|
21.30
|
7.42
|
854,010
|
|
|
10/6/2014
|
+1.30 / +6.74%
|
19.60
|
20.60
|
19.60
|
20.60
|
20.60
|
7.18
|
1,025,640
|
|
|
10/3/2014
|
+0.60 / +3.21%
|
18.70
|
19.30
|
18.60
|
19.30
|
19.30
|
6.72
|
676,060
|
|
|
10/2/2014
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.50
|
18.70
|
18.70
|
6.51
|
268,980
|
|
|
10/1/2014
|
+0.70 / +3.89%
|
18.00
|
18.80
|
18.00
|
18.70
|
18.70
|
6.51
|
536,770
|
|
|
9/30/2014
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
18.00
|
18.00
|
6.27
|
456,900
|
|
|
9/29/2014
|
-0.40 / -2.17%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
6.27
|
184,300
|
|
|
9/26/2014
|
-0.20 / -1.08%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.40
|
6.41
|
198,690
|
|
|
9/25/2014
|
+0.40 / +2.20%
|
18.20
|
18.60
|
18.00
|
18.60
|
18.60
|
6.48
|
452,240
|
|
|
9/24/2014
|
+0.50 / +2.82%
|
17.80
|
18.30
|
17.70
|
18.20
|
18.20
|
6.34
|
738,350
|
|
|
9/23/2014
|
+0.30 / +1.72%
|
17.30
|
18.00
|
17.30
|
17.70
|
17.70
|
6.17
|
667,990
|
|
|
9/22/2014
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.40
|
17.40
|
6.06
|
228,830
|
|
|
9/19/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
6.06
|
162,130
|
|
|
9/18/2014
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.40
|
6.06
|
395,050
|
|
|
9/17/2014
|
+0.70 / +4.07%
|
17.40
|
18.00
|
17.40
|
17.90
|
17.90
|
6.23
|
744,480
|
|
|
9/16/2014
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.80
|
17.20
|
17.20
|
5.99
|
254,430
|
|
|
9/15/2014
|
+0.20 / +1.18%
|
17.60
|
17.60
|
17.10
|
17.20
|
17.20
|
5.99
|
405,790
|
|
|
9/12/2014
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
5.92
|
143,920
|
|
|
9/11/2014
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.90
|
5.89
|
184,140
|
|
|
9/10/2014
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.60
|
17.10
|
17.10
|
5.96
|
185,360
|
|
|
9/9/2014
|
-0.90 / -5.08%
|
17.70
|
17.70
|
16.70
|
16.80
|
16.80
|
5.85
|
634,190
|
|
|
9/8/2014
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.70
|
6.17
|
293,660
|
|
|
9/5/2014
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.50
|
17.80
|
17.80
|
6.20
|
281,100
|
|
|
9/4/2014
|
+0.20 / +1.15%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
6.13
|
604,490
|
|
|
9/3/2014
|
+0.50 / +2.96%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.40
|
6.06
|
609,240
|
|
|
8/29/2014
|
+0.30 / +1.81%
|
16.60
|
17.10
|
16.50
|
16.90
|
16.90
|
5.89
|
408,400
|
|
|
8/28/2014
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.60
|
5.78
|
357,530
|
|
|
8/27/2014
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
5.75
|
370,660
|
|
|
8/26/2014
|
+0.40 / +2.45%
|
16.40
|
17.00
|
16.40
|
16.70
|
16.70
|
5.82
|
1,048,050
|
|
|
8/25/2014
|
+0.20 / +1.24%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
5.68
|
287,770
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
658,200
|
6.70
|
1.52%
|
|
|
|
AGG
|
913,400
|
17.85
|
0.28%
|
|
|
|
API
|
1,523,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,422,300
|
8.34
|
0.00%
|
|
|
|
BCR
|
7,832,100
|
2.20
|
-4.35%
|
|
|
|
BII
|
1,077,600
|
0.80
|
-11.11%
|
|
|
|
BVL
|
86,400
|
20.00
|
13.64%
|
|
|
|
C21
|
900
|
19.00
|
9.20%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 2:20:00 PM
|
|
|
|
|