|
|
Closing price on 12/11/2014
|
|
| Open |
19.00 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
120,450 |
| Split-adjusted Price |
6.79 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2014
|
-0.10 / -0.51%
|
19.00
|
19.80
|
19.00
|
19.50
|
19.50
|
6.79
|
120,450
|
|
|
12/10/2014
|
+0.50 / +2.62%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.60
|
6.83
|
202,840
|
|
|
12/9/2014
|
-0.80 / -4.02%
|
19.60
|
20.00
|
19.00
|
19.10
|
19.10
|
6.65
|
228,900
|
|
|
12/8/2014
|
-0.30 / -1.49%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
6.93
|
67,580
|
|
|
12/5/2014
|
+0.20 / +1.00%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.20
|
7.04
|
120,640
|
|
|
12/4/2014
|
-0.30 / -1.48%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.00
|
6.97
|
118,580
|
|
|
12/3/2014
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
7.07
|
55,440
|
|
|
12/2/2014
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.30
|
20.50
|
20.50
|
7.14
|
56,830
|
|
|
12/1/2014
|
+0.30 / +1.48%
|
20.60
|
20.70
|
20.30
|
20.60
|
20.60
|
7.18
|
168,810
|
|
|
11/28/2014
|
+0.70 / +3.57%
|
19.60
|
20.50
|
19.60
|
20.30
|
20.30
|
7.07
|
305,100
|
|
|
11/27/2014
|
+0.10 / +0.51%
|
19.30
|
19.60
|
19.10
|
19.60
|
19.60
|
6.83
|
73,790
|
|
|
11/26/2014
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.40
|
19.50
|
19.50
|
6.79
|
103,670
|
|
|
11/25/2014
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
6.79
|
85,070
|
|
|
11/24/2014
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.30
|
6.72
|
210,080
|
|
|
11/21/2014
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
6.72
|
125,380
|
|
|
11/20/2014
|
+0.50 / +2.62%
|
19.40
|
19.60
|
19.20
|
19.60
|
19.60
|
6.83
|
78,420
|
|
|
11/19/2014
|
-0.50 / -2.55%
|
19.60
|
19.60
|
19.10
|
19.10
|
19.10
|
6.65
|
174,880
|
|
|
11/18/2014
|
-0.20 / -1.01%
|
19.30
|
19.70
|
19.30
|
19.60
|
19.60
|
6.83
|
182,750
|
|
|
11/17/2014
|
0.00 / 0.00%
|
19.60
|
20.10
|
19.60
|
19.80
|
19.80
|
6.90
|
84,600
|
|
|
11/14/2014
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.80
|
6.90
|
150,730
|
|
|
11/13/2014
|
-0.10 / -0.50%
|
20.00
|
20.30
|
19.90
|
20.00
|
20.00
|
6.97
|
80,710
|
|
|
11/12/2014
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.10
|
7.00
|
68,010
|
|
|
11/11/2014
|
-0.10 / -0.50%
|
19.90
|
20.20
|
19.90
|
20.00
|
20.00
|
6.97
|
103,600
|
|
|
11/10/2014
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.10
|
7.00
|
222,780
|
|
|
11/7/2014
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.30
|
7.07
|
38,190
|
|
|
11/6/2014
|
-0.30 / -1.46%
|
20.60
|
20.60
|
19.90
|
20.20
|
20.20
|
7.04
|
14,530
|
|
|
11/5/2014
|
-0.10 / -0.49%
|
20.60
|
20.70
|
19.90
|
20.50
|
20.50
|
7.14
|
96,590
|
|
|
11/4/2014
|
+0.20 / +0.98%
|
20.40
|
20.80
|
20.20
|
20.60
|
20.60
|
7.18
|
254,610
|
|
|
11/3/2014
|
+0.40 / +2.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
7.11
|
203,500
|
|
|
10/31/2014
|
+0.40 / +2.04%
|
19.50
|
20.20
|
19.50
|
20.00
|
20.00
|
6.97
|
153,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|