|
|
Closing price on 5/7/2015
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
44,000 |
| Split-adjusted Price |
6.54 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2015
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.93
|
7.22
|
11,970
|
|
|
4/7/2015
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.97
|
7.18
|
162,030
|
|
|
4/6/2015
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.83
|
7.14
|
4,220
|
|
|
4/3/2015
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.78
|
7.10
|
1,270
|
|
|
4/2/2015
|
+0.20 / +1.14%
|
17.60
|
17.70
|
17.40
|
17.70
|
17.53
|
7.14
|
18,540
|
|
|
4/1/2015
|
-0.60 / -3.31%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.77
|
7.06
|
20,710
|
|
|
3/31/2015
|
+0.30 / +1.69%
|
18.00
|
18.10
|
17.80
|
18.10
|
17.88
|
7.30
|
16,440
|
|
|
3/30/2015
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.80
|
17.80
|
18.00
|
7.18
|
178,220
|
|
|
3/27/2015
|
-0.20 / -1.10%
|
18.30
|
18.50
|
18.00
|
18.00
|
18.12
|
7.26
|
38,140
|
|
|
3/26/2015
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.22
|
7.34
|
17,670
|
|
|
3/25/2015
|
-0.20 / -1.09%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.32
|
7.34
|
29,310
|
|
|
3/24/2015
|
-0.40 / -2.13%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.53
|
7.42
|
85,550
|
|
|
3/23/2015
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.75
|
7.59
|
93,090
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|