|
|
Closing price on 9/3/2014
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
609,240 |
| Split-adjusted Price |
6.06 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
+0.50 / +2.96%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.40
|
6.06
|
609,240
|
|
|
8/29/2014
|
+0.30 / +1.81%
|
16.60
|
17.10
|
16.50
|
16.90
|
16.90
|
5.89
|
408,400
|
|
|
8/28/2014
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.60
|
5.78
|
357,530
|
|
|
8/27/2014
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
5.75
|
370,660
|
|
|
8/26/2014
|
+0.40 / +2.45%
|
16.40
|
17.00
|
16.40
|
16.70
|
16.70
|
5.82
|
1,048,050
|
|
|
8/25/2014
|
+0.20 / +1.24%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
5.68
|
287,770
|
|
|
8/22/2014
|
+0.10 / +0.63%
|
16.10
|
16.50
|
16.10
|
16.10
|
16.10
|
5.61
|
281,150
|
|
|
8/21/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.00
|
5.57
|
175,910
|
|
|
8/20/2014
|
-0.20 / -1.23%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.00
|
5.57
|
135,070
|
|
|
8/19/2014
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.20
|
5.64
|
213,870
|
|
|
8/18/2014
|
+0.20 / +1.25%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.20
|
5.64
|
259,110
|
|
|
8/15/2014
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
5.57
|
153,020
|
|
|
8/14/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
5.61
|
178,760
|
|
|
8/13/2014
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.70
|
16.10
|
16.10
|
5.61
|
216,470
|
|
|
8/12/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.00
|
5.57
|
151,050
|
|
|
8/11/2014
|
+0.20 / +1.27%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
5.57
|
128,390
|
|
|
8/8/2014
|
+0.10 / +0.64%
|
15.90
|
16.20
|
15.80
|
15.80
|
15.80
|
5.50
|
512,760
|
|
|
8/7/2014
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
5.47
|
218,520
|
|
|
8/6/2014
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
5.50
|
142,400
|
|
|
8/5/2014
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.80
|
5.50
|
412,960
|
|
|
8/4/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
5.47
|
88,460
|
|
|
8/1/2014
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.70
|
5.47
|
79,180
|
|
|
7/31/2014
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
5.50
|
193,190
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|