|
|
Closing price on 8/3/2015
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
90,620 |
| Split-adjusted Price |
6.42 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|