|
|
Closing price on 6/11/2015
|
|
| Open |
16.60 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
173,230 |
| Split-adjusted Price |
6.86 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2015
|
+0.60 / +3.66%
|
16.60
|
17.10
|
16.60
|
17.00
|
16.90
|
6.86
|
173,230
|
|
|
6/10/2015
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.45
|
6.62
|
39,330
|
|
|
6/9/2015
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.24
|
6.62
|
81,760
|
|
|
6/8/2015
|
0.00 / 0.00%
|
16.10
|
16.70
|
16.10
|
16.30
|
16.24
|
6.58
|
44,520
|
|
|
6/5/2015
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.17
|
6.58
|
63,890
|
|
|
6/4/2015
|
+0.10 / +0.63%
|
16.20
|
16.70
|
15.80
|
16.10
|
16.03
|
6.50
|
156,480
|
|
|
6/3/2015
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.00
|
6.46
|
89,590
|
|
|
6/2/2015
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.80
|
15.90
|
16.07
|
6.42
|
107,990
|
|
|
6/1/2015
|
-0.30 / -1.81%
|
16.60
|
17.00
|
16.30
|
16.30
|
16.58
|
6.58
|
227,280
|
|
|
5/29/2015
|
-0.30 / -1.78%
|
16.90
|
17.10
|
16.60
|
16.60
|
16.67
|
6.70
|
30,590
|
|
|
5/28/2015
|
+0.30 / +1.81%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.95
|
6.82
|
69,140
|
|
|
5/27/2015
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.74
|
6.70
|
66,540
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|