|
|
Closing price on 3/13/2014
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.80 |
| Volume |
119,950 |
| Split-adjusted Price |
6.30 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2014
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
18.10
|
18.10
|
6.30
|
119,950
|
|
|
3/12/2014
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.00
|
6.27
|
181,990
|
|
|
3/11/2014
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.10
|
18.10
|
18.10
|
6.30
|
287,160
|
|
|
3/10/2014
|
-0.30 / -1.63%
|
18.40
|
18.60
|
18.00
|
18.10
|
18.10
|
6.30
|
171,620
|
|
|
3/7/2014
|
+0.40 / +2.22%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.40
|
6.41
|
151,410
|
|
|
3/6/2014
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.80
|
18.00
|
18.00
|
6.27
|
125,620
|
|
|
3/5/2014
|
+0.30 / +1.69%
|
18.00
|
18.00
|
17.70
|
18.00
|
18.00
|
6.27
|
135,270
|
|
|
3/4/2014
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.50
|
17.70
|
17.70
|
6.17
|
242,260
|
|
|
3/3/2014
|
-0.70 / -3.76%
|
18.60
|
18.60
|
17.90
|
17.90
|
17.90
|
6.23
|
238,240
|
|
|
2/28/2014
|
0.00 / 0.00%
|
18.60
|
18.70
|
17.80
|
18.60
|
18.60
|
6.48
|
279,740
|
|
|
2/27/2014
|
-1.10 / -5.58%
|
19.70
|
19.70
|
18.60
|
18.60
|
18.60
|
6.48
|
422,140
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|