|
|
Closing price on 5/23/2013
|
|
| Open |
12.80 |
| High |
13.50 |
| Low |
12.60 |
| Volume |
393,020 |
| Split-adjusted Price |
4.46 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2013
|
-0.10 / -0.78%
|
12.80
|
13.50
|
12.60
|
12.80
|
12.80
|
4.46
|
393,020
|
|
|
5/22/2013
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.90
|
4.49
|
259,100
|
|
|
5/21/2013
|
+0.30 / +2.40%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
4.46
|
357,010
|
|
|
5/20/2013
|
+0.20 / +1.63%
|
12.10
|
12.70
|
12.00
|
12.50
|
12.50
|
4.35
|
126,740
|
|
|
5/17/2013
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
4.28
|
41,140
|
|
|
5/16/2013
|
+0.20 / +1.63%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.50
|
4.35
|
266,940
|
|
|
5/15/2013
|
+0.30 / +2.50%
|
11.80
|
12.70
|
11.80
|
12.30
|
12.30
|
4.28
|
263,610
|
|
|
5/14/2013
|
-0.50 / -4.00%
|
12.40
|
12.40
|
11.70
|
12.00
|
12.00
|
4.18
|
237,480
|
|
|
5/13/2013
|
-0.20 / -1.57%
|
12.70
|
12.90
|
12.40
|
12.50
|
12.50
|
4.35
|
76,150
|
|
|
5/10/2013
|
+0.50 / +4.10%
|
12.30
|
12.80
|
12.30
|
12.70
|
12.70
|
4.42
|
487,820
|
|
|
5/9/2013
|
+0.70 / +6.09%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.20
|
4.25
|
499,050
|
|
|
5/8/2013
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
4.01
|
106,400
|
|
|
5/7/2013
|
-0.10 / -0.85%
|
11.90
|
12.30
|
11.70
|
11.70
|
11.70
|
4.08
|
245,250
|
|
|
5/6/2013
|
+0.70 / +6.31%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.80
|
4.11
|
242,770
|
|
|
5/3/2013
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
3.87
|
75,590
|
|
|
5/2/2013
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
3.80
|
21,400
|
|
|
4/26/2013
|
-0.40 / -3.57%
|
11.10
|
11.30
|
10.80
|
10.80
|
10.80
|
3.76
|
75,000
|
|
|
4/25/2013
|
+0.30 / +2.75%
|
10.90
|
11.50
|
10.90
|
11.20
|
11.20
|
3.90
|
164,800
|
|
|
4/24/2013
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
3.80
|
51,760
|
|
|
4/23/2013
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
3.76
|
111,190
|
|
|
4/22/2013
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.70
|
3.73
|
78,570
|
|
|
4/18/2013
|
-0.50 / -4.35%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.00
|
3.83
|
171,140
|
|
|
4/17/2013
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
4.01
|
41,460
|
|
|
4/16/2013
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.10
|
11.50
|
11.50
|
4.01
|
109,370
|
|
|
4/15/2013
|
-0.30 / -2.56%
|
11.40
|
12.00
|
11.10
|
11.40
|
11.40
|
3.97
|
262,260
|
|
|
4/12/2013
|
-0.30 / -2.50%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.70
|
4.08
|
363,820
|
|
|
4/11/2013
|
-0.20 / -1.64%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.00
|
4.18
|
151,140
|
|
|
4/10/2013
|
-0.30 / -2.40%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.20
|
4.25
|
310,560
|
|
|
4/9/2013
|
+0.40 / +3.31%
|
12.10
|
12.60
|
12.10
|
12.50
|
12.50
|
4.35
|
258,480
|
|
|
4/8/2013
|
-0.20 / -1.63%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
4.21
|
116,330
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|