|
|
Closing price on 2/3/2015
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
17.70 |
| Volume |
112,900 |
| Split-adjusted Price |
7.26 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.70
|
18.00
|
18.00
|
7.26
|
112,900
|
|
|
2/2/2015
|
-0.10 / -0.55%
|
18.40
|
18.40
|
17.80
|
18.10
|
18.10
|
7.30
|
18,810
|
|
|
1/30/2015
|
+0.30 / +1.68%
|
17.90
|
18.30
|
17.90
|
18.20
|
18.20
|
7.34
|
133,230
|
|
|
1/29/2015
|
-0.40 / -2.19%
|
17.80
|
18.20
|
17.50
|
17.90
|
17.90
|
7.22
|
65,570
|
|
|
1/28/2015
|
+0.30 / +1.67%
|
17.80
|
18.30
|
17.80
|
18.30
|
18.30
|
7.38
|
29,340
|
|
|
1/27/2015
|
-0.30 / -1.64%
|
18.80
|
18.80
|
17.40
|
18.00
|
18.00
|
7.26
|
88,750
|
|
|
1/26/2015
|
+0.70 / +3.98%
|
17.60
|
18.40
|
17.60
|
18.30
|
18.30
|
7.38
|
159,530
|
|
|
1/23/2015
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.60
|
7.10
|
106,010
|
|
|
1/22/2015
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
7.06
|
218,120
|
|
|
1/21/2015
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.20
|
6.94
|
143,000
|
|
|
1/20/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
6.94
|
73,030
|
|
|
1/19/2015
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
6.94
|
48,360
|
|
|
1/16/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.40
|
7.02
|
61,530
|
|
|
1/15/2015
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.40
|
17.40
|
7.02
|
70,110
|
|
|
1/14/2015
|
-2.40 / -12.12%
|
17.00
|
17.50
|
16.90
|
17.40
|
17.40
|
7.02
|
205,950
|
|
|
1/13/2015
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.80
|
6.90
|
126,610
|
|
|
1/12/2015
|
-0.30 / -1.50%
|
20.10
|
20.30
|
19.70
|
19.70
|
19.70
|
6.86
|
76,910
|
|
|
1/9/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
20.00
|
20.00
|
6.97
|
75,590
|
|
|
1/8/2015
|
0.00 / 0.00%
|
19.60
|
20.10
|
19.60
|
20.00
|
20.00
|
6.97
|
29,030
|
|
|
1/7/2015
|
0.00 / 0.00%
|
20.10
|
20.50
|
19.50
|
20.00
|
20.00
|
6.97
|
35,600
|
|
|
1/6/2015
|
-0.10 / -0.50%
|
19.20
|
20.00
|
19.20
|
20.00
|
20.00
|
6.97
|
79,080
|
|
|
1/5/2015
|
+0.70 / +3.61%
|
20.00
|
20.10
|
19.70
|
20.10
|
20.10
|
7.00
|
152,000
|
|
|
12/31/2014
|
+0.30 / +1.57%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.40
|
6.76
|
49,640
|
|
|
12/30/2014
|
+0.60 / +3.24%
|
18.50
|
19.30
|
18.50
|
19.10
|
19.10
|
6.65
|
197,170
|
|
|
12/29/2014
|
-0.40 / -2.12%
|
18.50
|
18.90
|
18.50
|
18.50
|
18.50
|
6.44
|
125,020
|
|
|
12/26/2014
|
-0.10 / -0.53%
|
18.60
|
19.10
|
18.60
|
18.90
|
18.90
|
6.58
|
148,940
|
|
|
12/25/2014
|
-0.20 / -1.04%
|
19.00
|
19.00
|
18.70
|
19.00
|
19.00
|
6.62
|
28,300
|
|
|
12/24/2014
|
+0.50 / +2.67%
|
18.90
|
19.30
|
18.70
|
19.20
|
19.20
|
6.69
|
201,570
|
|
|
12/23/2014
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.70
|
6.51
|
54,100
|
|
|
12/22/2014
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.70
|
6.51
|
76,030
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|