|
|
Closing price on 5/28/2014
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
176,920 |
| Split-adjusted Price |
5.47 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
+0.20 / +1.29%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
5.47
|
176,920
|
|
|
5/27/2014
|
+0.60 / +4.03%
|
14.90
|
15.50
|
14.70
|
15.50
|
15.50
|
5.40
|
229,950
|
|
|
5/26/2014
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.10
|
14.90
|
14.90
|
5.19
|
76,010
|
|
|
5/23/2014
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
5.15
|
69,770
|
|
|
5/22/2014
|
-0.30 / -1.96%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
5.22
|
56,560
|
|
|
5/21/2014
|
+0.30 / +2.00%
|
15.00
|
15.40
|
14.60
|
15.30
|
15.30
|
5.33
|
191,560
|
|
|
5/20/2014
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
15.00
|
15.00
|
5.22
|
160,900
|
|
|
5/19/2014
|
+0.10 / +0.67%
|
14.40
|
15.20
|
14.40
|
15.00
|
15.00
|
5.22
|
57,370
|
|
|
5/16/2014
|
+0.50 / +3.47%
|
14.10
|
14.90
|
14.00
|
14.90
|
14.90
|
5.19
|
167,830
|
|
|
5/15/2014
|
-0.20 / -1.37%
|
14.30
|
14.90
|
14.00
|
14.40
|
14.40
|
5.02
|
179,090
|
|
|
5/14/2014
|
+0.40 / +2.82%
|
14.20
|
14.70
|
14.00
|
14.60
|
14.60
|
5.09
|
120,570
|
|
|
5/13/2014
|
-0.60 / -4.05%
|
14.80
|
15.20
|
13.80
|
14.20
|
14.20
|
4.95
|
100,470
|
|
|
5/12/2014
|
-1.10 / -6.92%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
5.15
|
247,410
|
|
|
5/9/2014
|
0.00 / 0.00%
|
15.30
|
16.10
|
15.30
|
15.90
|
15.90
|
5.54
|
380,920
|
|
|
5/8/2014
|
-1.10 / -6.47%
|
16.40
|
16.50
|
15.90
|
15.90
|
15.90
|
5.54
|
409,810
|
|
|
5/7/2014
|
+0.50 / +3.03%
|
16.90
|
17.00
|
16.40
|
17.00
|
17.00
|
5.92
|
179,440
|
|
|
5/6/2014
|
-0.40 / -2.37%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.50
|
5.75
|
276,670
|
|
|
5/5/2014
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.90
|
5.89
|
269,370
|
|
|
4/29/2014
|
0.00 / 0.00%
|
16.60
|
17.30
|
16.60
|
17.20
|
17.20
|
5.99
|
92,240
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|