|
|
Closing price on 8/12/2016
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
660,330 |
| Split-adjusted Price |
6.17 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2016
|
+0.30 / +2.50%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.29
|
6.17
|
660,330
|
|
|
8/11/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.94
|
6.02
|
464,160
|
|
|
8/10/2016
|
-0.20 / -1.64%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.91
|
6.02
|
776,270
|
|
|
8/9/2016
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.12
|
6.12
|
123,700
|
|
|
8/8/2016
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.04
|
6.12
|
96,150
|
|
|
8/5/2016
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.60
|
12.20
|
11.79
|
6.12
|
416,110
|
|
|
8/4/2016
|
-0.70 / -5.56%
|
12.50
|
12.60
|
11.90
|
11.90
|
12.29
|
5.97
|
584,420
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.44
|
6.32
|
398,580
|
|
|
8/2/2016
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.49
|
6.32
|
911,620
|
|
|
8/1/2016
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.68
|
6.37
|
274,720
|
|
|
7/29/2016
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.91
|
6.47
|
163,660
|
|
|
7/28/2016
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.02
|
6.52
|
907,890
|
|
|
7/27/2016
|
+0.40 / +3.20%
|
12.50
|
13.10
|
12.50
|
12.90
|
12.83
|
6.47
|
628,690
|
|
|
7/26/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.58
|
6.27
|
193,420
|
|
|
7/25/2016
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.56
|
6.32
|
226,710
|
|
|
7/22/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.28
|
6.27
|
341,980
|
|
|
7/21/2016
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.52
|
6.27
|
110,700
|
|
|
7/20/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.69
|
6.32
|
421,590
|
|
|
7/19/2016
|
-0.10 / -0.79%
|
12.70
|
13.00
|
12.60
|
12.60
|
12.77
|
6.32
|
442,170
|
|
|
7/18/2016
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.65
|
6.37
|
198,500
|
|
|
7/15/2016
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.49
|
6.32
|
113,410
|
|
|
7/14/2016
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.58
|
6.27
|
438,510
|
|
|
7/13/2016
|
+0.10 / +0.81%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.59
|
6.27
|
593,830
|
|
|
7/12/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
6.22
|
415,130
|
|
|
7/11/2016
|
-0.20 / -1.59%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.42
|
6.22
|
1,217,300
|
|
|
7/8/2016
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.63
|
6.32
|
626,960
|
|
|
7/7/2016
|
-0.10 / -0.78%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.84
|
6.42
|
778,950
|
|
|
7/6/2016
|
+0.30 / +2.38%
|
12.70
|
13.00
|
12.50
|
12.90
|
12.82
|
6.47
|
512,310
|
|
|
7/5/2016
|
+0.40 / +3.28%
|
12.20
|
12.90
|
12.10
|
12.60
|
12.58
|
6.32
|
866,800
|
|
|
7/4/2016
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.14
|
6.12
|
347,190
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|