|
|
Closing price on 5/26/2015
|
|
| Open |
16.30 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
125,050 |
| Split-adjusted Price |
6.82 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2015
|
+0.70 / +4.32%
|
16.30
|
17.00
|
16.20
|
16.90
|
16.71
|
6.82
|
125,050
|
|
|
5/25/2015
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.20
|
16.20
|
16.30
|
6.54
|
66,630
|
|
|
5/22/2015
|
+0.50 / +3.18%
|
15.90
|
16.40
|
15.90
|
16.20
|
16.18
|
6.54
|
85,670
|
|
|
5/21/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.81
|
6.34
|
19,040
|
|
|
5/20/2015
|
+0.50 / +3.29%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.61
|
6.34
|
45,370
|
|
|
5/19/2015
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.28
|
6.13
|
276,911
|
|
|
5/18/2015
|
-0.60 / -3.80%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.18
|
6.13
|
24,630
|
|
|
5/15/2015
|
-0.30 / -1.86%
|
16.10
|
16.40
|
15.80
|
15.80
|
16.12
|
6.38
|
44,530
|
|
|
5/14/2015
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.11
|
6.50
|
18,930
|
|
|
5/13/2015
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.95
|
6.50
|
17,180
|
|
|
5/12/2015
|
-0.10 / -0.62%
|
16.50
|
16.50
|
15.60
|
16.00
|
15.98
|
6.46
|
22,960
|
|
|
5/11/2015
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.24
|
6.50
|
130,600
|
|
|
5/8/2015
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.21
|
6.58
|
12,770
|
|
|
5/7/2015
|
+0.20 / +1.25%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.13
|
6.54
|
44,000
|
|
|
5/6/2015
|
-0.30 / -1.84%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.15
|
6.46
|
52,320
|
|
|
5/5/2015
|
-0.30 / -1.81%
|
16.50
|
16.70
|
16.10
|
16.30
|
16.49
|
6.58
|
26,020
|
|
|
5/4/2015
|
-0.30 / -1.78%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.87
|
6.70
|
39,720
|
|
|
4/27/2015
|
-0.40 / -2.31%
|
17.20
|
17.20
|
16.80
|
16.90
|
17.06
|
6.82
|
14,650
|
|
|
4/24/2015
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.35
|
6.98
|
1,630
|
|
|
4/23/2015
|
-0.30 / -1.71%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.42
|
6.94
|
74,510
|
|
|
4/22/2015
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.60
|
7.06
|
33,470
|
|
|
4/21/2015
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.60
|
17.60
|
17.87
|
7.10
|
72,300
|
|
|
4/20/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.85
|
7.22
|
59,370
|
|
|
4/17/2015
|
+0.50 / +2.87%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.84
|
7.22
|
91,480
|
|
|
4/16/2015
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.42
|
7.02
|
312,440
|
|
|
4/15/2015
|
-0.30 / -1.70%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.24
|
6.98
|
88,230
|
|
|
4/14/2015
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.63
|
7.10
|
5,310
|
|
|
4/13/2015
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.73
|
7.10
|
107,570
|
|
|
4/10/2015
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.10
|
7.26
|
41,210
|
|
|
4/9/2015
|
+0.10 / +0.56%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.02
|
7.26
|
1,110
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|