|
|
Closing price on 2/26/2014
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.30 |
| Volume |
143,850 |
| Split-adjusted Price |
6.86 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2014
|
-0.20 / -1.01%
|
19.90
|
20.00
|
19.30
|
19.70
|
19.70
|
6.86
|
143,850
|
|
|
2/25/2014
|
+0.20 / +1.02%
|
19.50
|
20.00
|
19.20
|
19.90
|
19.90
|
6.93
|
294,450
|
|
|
2/24/2014
|
+0.80 / +4.23%
|
18.90
|
19.70
|
18.60
|
19.70
|
19.70
|
6.86
|
404,090
|
|
|
2/21/2014
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.20
|
18.90
|
18.90
|
6.58
|
280,720
|
|
|
2/20/2014
|
+0.50 / +2.73%
|
18.20
|
19.50
|
18.00
|
18.80
|
18.80
|
6.55
|
829,850
|
|
|
2/19/2014
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.50
|
18.30
|
18.30
|
6.37
|
699,950
|
|
|
2/18/2014
|
-0.10 / -0.54%
|
18.20
|
18.50
|
17.80
|
18.30
|
18.30
|
6.37
|
257,730
|
|
|
2/17/2014
|
+0.40 / +2.22%
|
18.40
|
18.70
|
17.90
|
18.40
|
18.40
|
6.41
|
478,260
|
|
|
2/14/2014
|
+1.10 / +6.51%
|
17.20
|
18.00
|
17.10
|
18.00
|
18.00
|
6.27
|
1,062,330
|
|
|
2/13/2014
|
+1.10 / +6.96%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.90
|
5.89
|
873,110
|
|
|
2/12/2014
|
+0.60 / +3.95%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.80
|
5.50
|
137,350
|
|
|
2/11/2014
|
-0.80 / -5.00%
|
16.00
|
16.40
|
15.20
|
15.20
|
15.20
|
5.29
|
481,440
|
|
|
2/10/2014
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.60
|
16.00
|
16.00
|
5.57
|
243,690
|
|
|
2/7/2014
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.50
|
15.80
|
15.80
|
5.50
|
535,420
|
|
|
2/6/2014
|
+0.50 / +3.27%
|
15.20
|
16.00
|
15.10
|
15.80
|
15.80
|
5.50
|
643,160
|
|
|
1/27/2014
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.30
|
5.33
|
188,600
|
|
|
1/24/2014
|
+0.60 / +4.20%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.90
|
5.19
|
497,880
|
|
|
1/23/2014
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.30
|
4.98
|
63,280
|
|
|
1/22/2014
|
-0.20 / -1.39%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
4.95
|
141,930
|
|
|
1/21/2014
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.40
|
5.02
|
162,650
|
|
|
1/20/2014
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.20
|
4.95
|
181,440
|
|
|
1/17/2014
|
0.00 / 0.00%
|
14.50
|
15.40
|
14.30
|
14.60
|
14.60
|
5.09
|
416,400
|
|
|
1/16/2014
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.60
|
5.09
|
171,100
|
|
|
1/15/2014
|
+0.30 / +2.07%
|
14.50
|
15.20
|
14.50
|
14.80
|
14.80
|
5.15
|
761,570
|
|
|
1/14/2014
|
+0.20 / +1.40%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.50
|
5.05
|
233,370
|
|
|
1/13/2014
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
4.98
|
216,100
|
|
|
1/10/2014
|
-0.20 / -1.36%
|
14.70
|
14.90
|
14.40
|
14.50
|
14.50
|
5.05
|
478,880
|
|
|
1/9/2014
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
5.12
|
113,320
|
|
|
1/8/2014
|
+0.50 / +3.52%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.70
|
5.12
|
563,540
|
|
|
1/7/2014
|
+0.20 / +1.43%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.20
|
4.95
|
616,320
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,630,800
|
6.90
|
2.99%
|
|
|
|
AGG
|
2,795,200
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,097,100
|
8.74
|
5.05%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,000
|
19.80
|
-0.50%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 2:45:02 PM
|
|
|
|
|