|
|
Closing price on 7/15/2015
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
166,170 |
| Split-adjusted Price |
6.70 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2015
|
-0.40 / -2.35%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.76
|
6.70
|
166,170
|
|
|
7/14/2015
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.96
|
6.86
|
157,410
|
|
|
7/13/2015
|
+0.30 / +1.80%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.96
|
6.86
|
59,860
|
|
|
7/10/2015
|
-0.10 / -0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.85
|
6.74
|
57,860
|
|
|
7/9/2015
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.83
|
6.78
|
64,170
|
|
|
7/8/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.80
|
6.82
|
54,990
|
|
|
7/7/2015
|
-0.30 / -1.74%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.03
|
6.82
|
34,180
|
|
|
7/6/2015
|
+0.50 / +2.99%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.99
|
6.94
|
153,450
|
|
|
7/3/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.80
|
6.74
|
46,970
|
|
|
7/2/2015
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.72
|
6.74
|
49,390
|
|
|
7/1/2015
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.77
|
6.74
|
42,050
|
|
|
6/30/2015
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.73
|
6.78
|
40,950
|
|
|
6/29/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.69
|
6.78
|
26,960
|
|
|
6/26/2015
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.61
|
6.74
|
43,890
|
|
|
6/25/2015
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.59
|
6.66
|
51,830
|
|
|
6/24/2015
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.75
|
6.74
|
46,990
|
|
|
6/23/2015
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.80
|
6.74
|
38,820
|
|
|
6/22/2015
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.84
|
6.78
|
55,300
|
|
|
6/19/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.70
|
17.00
|
16.85
|
6.86
|
62,180
|
|
|
6/18/2015
|
+0.10 / +0.59%
|
16.70
|
17.20
|
16.70
|
17.00
|
16.90
|
6.86
|
75,250
|
|
|
6/17/2015
|
+0.20 / +1.20%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.74
|
6.82
|
75,630
|
|
|
6/16/2015
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.89
|
6.74
|
121,950
|
|
|
6/15/2015
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.20
|
6.90
|
22,970
|
|
|
6/12/2015
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.39
|
7.06
|
179,490
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|