|
|
Closing price on 8/26/2015
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
53,810 |
| Split-adjusted Price |
5.93 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2015
|
+0.20 / +1.38%
|
14.80
|
14.80
|
14.20
|
14.70
|
14.63
|
5.93
|
53,810
|
|
|
8/25/2015
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.57
|
5.85
|
33,570
|
|
|
8/24/2015
|
0.00 / 0.00%
|
14.00
|
14.90
|
13.90
|
14.90
|
14.04
|
6.01
|
55,910
|
|
|
8/21/2015
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.73
|
6.01
|
39,770
|
|
|
8/20/2015
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
6.13
|
37,110
|
|
|
8/19/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.26
|
6.21
|
40,290
|
|
|
8/18/2015
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
6.21
|
38,500
|
|
|
8/17/2015
|
-0.40 / -2.56%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.29
|
6.13
|
18,150
|
|
|
8/14/2015
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.30
|
6.29
|
10,130
|
|
|
8/13/2015
|
-0.40 / -2.56%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.44
|
6.13
|
52,510
|
|
|
8/12/2015
|
-0.40 / -2.50%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.80
|
6.29
|
20,190
|
|
|
8/11/2015
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.94
|
6.46
|
30,810
|
|
|
8/10/2015
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.88
|
6.42
|
6,650
|
|
|
8/7/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.02
|
6.46
|
3,370
|
|
|
8/6/2015
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
16.00
|
15.99
|
6.46
|
127,980
|
|
|
8/5/2015
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.99
|
6.46
|
39,590
|
|
|
8/4/2015
|
-0.10 / -0.63%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.84
|
6.38
|
80,120
|
|
|
8/3/2015
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.89
|
6.42
|
90,620
|
|
|
7/31/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.00
|
15.99
|
6.46
|
79,600
|
|
|
7/30/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.01
|
6.46
|
64,470
|
|
|
7/29/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.46
|
12,900
|
|
|
7/28/2015
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.06
|
6.46
|
32,070
|
|
|
7/27/2015
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.70
|
16.00
|
16.05
|
6.46
|
132,870
|
|
|
7/24/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.15
|
6.50
|
12,260
|
|
|
7/23/2015
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.10
|
6.50
|
40,060
|
|
|
7/22/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.13
|
6.50
|
24,300
|
|
|
7/21/2015
|
-0.40 / -2.42%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.15
|
6.50
|
41,800
|
|
|
7/20/2015
|
+0.10 / +0.61%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.08
|
6.66
|
61,320
|
|
|
7/17/2015
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.35
|
6.62
|
40,260
|
|
|
7/16/2015
|
-0.30 / -1.81%
|
16.60
|
16.60
|
15.90
|
16.30
|
16.20
|
6.58
|
409,220
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|