|
|
Closing price on 4/28/2014
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
239,790 |
| Split-adjusted Price |
5.99 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2014
|
-0.10 / -0.58%
|
17.40
|
17.50
|
16.90
|
17.20
|
17.20
|
5.99
|
239,790
|
|
|
4/25/2014
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
6.03
|
79,770
|
|
|
4/24/2014
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
5.99
|
74,350
|
|
|
4/23/2014
|
+0.40 / +2.41%
|
17.00
|
17.10
|
16.50
|
17.00
|
17.00
|
5.92
|
413,770
|
|
|
4/22/2014
|
+0.30 / +1.84%
|
16.00
|
16.60
|
15.80
|
16.60
|
16.60
|
5.78
|
200,330
|
|
|
4/21/2014
|
-0.20 / -1.21%
|
16.40
|
16.60
|
15.40
|
16.30
|
16.30
|
5.68
|
459,280
|
|
|
4/18/2014
|
-1.10 / -6.25%
|
17.60
|
17.60
|
16.50
|
16.50
|
16.50
|
5.75
|
71,030
|
|
|
4/17/2014
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.30
|
17.60
|
17.60
|
6.13
|
140,600
|
|
|
4/16/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.80
|
17.50
|
17.50
|
6.10
|
152,650
|
|
|
4/15/2014
|
-0.50 / -2.78%
|
17.90
|
17.90
|
17.40
|
17.50
|
17.50
|
6.10
|
122,460
|
|
|
4/14/2014
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.00
|
6.27
|
111,400
|
|
|
4/11/2014
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
18.00
|
18.00
|
6.27
|
67,540
|
|
|
4/10/2014
|
-0.20 / -1.10%
|
18.30
|
18.40
|
17.80
|
18.00
|
18.00
|
6.27
|
282,440
|
|
|
4/8/2014
|
0.00 / 0.00%
|
18.10
|
18.50
|
17.90
|
18.20
|
18.20
|
6.34
|
62,500
|
|
|
4/7/2014
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.80
|
18.20
|
18.20
|
6.34
|
167,470
|
|
|
4/4/2014
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.00
|
6.27
|
126,410
|
|
|
4/3/2014
|
+0.50 / +2.86%
|
17.70
|
18.20
|
17.50
|
18.00
|
18.00
|
6.27
|
144,230
|
|
|
4/2/2014
|
-0.50 / -2.78%
|
18.30
|
18.40
|
17.00
|
17.50
|
17.50
|
6.10
|
241,480
|
|
|
4/1/2014
|
-0.90 / -4.76%
|
18.90
|
19.10
|
17.70
|
18.00
|
18.00
|
6.27
|
186,270
|
|
|
3/31/2014
|
-0.50 / -2.58%
|
19.20
|
19.30
|
18.90
|
18.90
|
18.90
|
6.58
|
156,660
|
|
|
3/28/2014
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
6.76
|
166,440
|
|
|
3/27/2014
|
+0.20 / +1.05%
|
19.00
|
19.30
|
18.80
|
19.30
|
19.30
|
6.72
|
187,130
|
|
|
3/26/2014
|
+0.10 / +0.53%
|
19.20
|
19.70
|
18.80
|
19.10
|
19.10
|
6.65
|
445,140
|
|
|
3/25/2014
|
-0.80 / -4.04%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.00
|
6.62
|
302,810
|
|
|
3/24/2014
|
+0.50 / +2.59%
|
19.40
|
19.90
|
19.30
|
19.80
|
19.80
|
6.90
|
375,050
|
|
|
3/21/2014
|
+0.20 / +1.05%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.30
|
6.72
|
167,020
|
|
|
3/20/2014
|
-0.30 / -1.55%
|
19.50
|
19.70
|
18.90
|
19.10
|
19.10
|
6.65
|
296,360
|
|
|
3/19/2014
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.10
|
19.40
|
19.40
|
6.76
|
287,840
|
|
|
3/18/2014
|
+0.40 / +2.11%
|
19.50
|
19.60
|
19.10
|
19.40
|
19.40
|
6.76
|
485,300
|
|
|
3/17/2014
|
+0.60 / +3.26%
|
18.60
|
19.20
|
18.40
|
19.00
|
19.00
|
6.62
|
411,720
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|