|
|
Closing price on 7/30/2014
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
186,720 |
| Split-adjusted Price |
5.40 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2014
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.50
|
5.40
|
186,720
|
|
|
7/29/2014
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.50
|
5.40
|
168,530
|
|
|
7/28/2014
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.50
|
5.40
|
390,010
|
|
|
7/25/2014
|
-0.90 / -5.36%
|
16.80
|
16.80
|
15.90
|
15.90
|
15.90
|
5.54
|
295,430
|
|
|
7/24/2014
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.80
|
5.85
|
224,270
|
|
|
7/23/2014
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
5.85
|
366,010
|
|
|
7/22/2014
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
5.92
|
587,420
|
|
|
7/21/2014
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.10
|
5.96
|
919,810
|
|
|
7/18/2014
|
+0.70 / +4.32%
|
16.10
|
17.10
|
16.00
|
16.90
|
16.90
|
5.89
|
938,680
|
|
|
7/17/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
5.64
|
81,500
|
|
|
7/16/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
5.64
|
276,080
|
|
|
7/15/2014
|
-0.10 / -0.61%
|
16.40
|
16.50
|
15.90
|
16.20
|
16.20
|
5.64
|
274,690
|
|
|
7/14/2014
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
5.68
|
142,200
|
|
|
7/11/2014
|
-0.10 / -0.62%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
5.57
|
87,090
|
|
|
7/10/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.10
|
5.61
|
361,900
|
|
|
7/9/2014
|
+0.10 / +0.63%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.10
|
5.61
|
309,280
|
|
|
7/8/2014
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
5.57
|
363,930
|
|
|
7/7/2014
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.10
|
5.61
|
424,180
|
|
|
7/4/2014
|
-0.10 / -0.62%
|
16.20
|
16.50
|
16.00
|
16.10
|
16.10
|
5.61
|
384,140
|
|
|
7/3/2014
|
+0.20 / +1.25%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.20
|
5.64
|
235,830
|
|
|
7/2/2014
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
5.57
|
228,780
|
|
|
7/1/2014
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.50
|
5.40
|
227,030
|
|
|
6/30/2014
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
5.47
|
30,450
|
|
|
6/27/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
5.50
|
36,820
|
|
|
6/26/2014
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.80
|
15.80
|
15.80
|
5.50
|
81,790
|
|
|
6/25/2014
|
+0.30 / +1.94%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.80
|
5.50
|
109,960
|
|
|
6/24/2014
|
+0.10 / +0.65%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.50
|
5.40
|
51,900
|
|
|
6/23/2014
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.40
|
5.36
|
50,920
|
|
|
6/20/2014
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
5.40
|
30,420
|
|
|
6/19/2014
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.10
|
15.70
|
15.70
|
5.47
|
88,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|