|
Closing price on 11/13/2015
|
|
Open |
14.00 |
High |
14.00 |
Low |
13.60 |
Volume |
74,500 |
Split-adjusted Price |
5.49 |
|
|
TDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2015
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.81
|
5.49
|
74,500
|
|
11/12/2015
|
+0.20 / +1.45%
|
13.90
|
14.20
|
13.70
|
14.00
|
14.00
|
5.65
|
84,410
|
|
11/11/2015
|
+0.10 / +0.73%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.80
|
5.57
|
21,590
|
|
11/10/2015
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.65
|
5.53
|
51,930
|
|
11/9/2015
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.81
|
5.53
|
149,700
|
|
11/6/2015
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.90
|
13.90
|
13.93
|
5.61
|
171,520
|
|
11/5/2015
|
-0.20 / -1.40%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.25
|
5.69
|
131,590
|
|
11/4/2015
|
+0.50 / +3.62%
|
14.10
|
14.60
|
14.00
|
14.30
|
14.42
|
5.77
|
406,700
|
|
11/3/2015
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.76
|
5.57
|
117,740
|
|
11/2/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.69
|
5.53
|
141,680
|
|
10/30/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.79
|
5.57
|
67,300
|
|
10/29/2015
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.87
|
5.57
|
72,910
|
|
10/28/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
13.90
|
13.84
|
5.61
|
92,400
|
|
10/27/2015
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.90
|
13.90
|
14.04
|
5.61
|
97,820
|
|
10/26/2015
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.90
|
5.61
|
83,580
|
|
10/23/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.22
|
5.61
|
18,850
|
|
10/22/2015
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.90
|
13.90
|
14.05
|
5.61
|
94,350
|
|
10/21/2015
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.89
|
5.61
|
54,700
|
|
10/20/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
5.61
|
585,130
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|