|
Closing price on 1/19/2024
|
|
| Open |
4.56 |
| High |
4.56 |
| Low |
4.42 |
| Volume |
152,700 |
| Split-adjusted Price |
4.45 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2024
|
-0.06 / -1.33%
|
4.56
|
4.56
|
4.42
|
4.45
|
4.46
|
4.45
|
152,700
|
|
|
1/18/2024
|
-0.01 / -0.22%
|
4.52
|
4.53
|
4.45
|
4.51
|
4.48
|
4.51
|
75,100
|
|
|
1/17/2024
|
+0.13 / +2.96%
|
4.47
|
4.55
|
4.39
|
4.52
|
4.44
|
4.52
|
134,500
|
|
|
1/16/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.35
|
4.39
|
4.37
|
4.39
|
157,600
|
|
|
1/15/2024
|
-0.10 / -2.23%
|
4.51
|
4.51
|
4.38
|
4.39
|
4.42
|
4.39
|
150,700
|
|
|
1/12/2024
|
-0.01 / -0.22%
|
4.49
|
4.50
|
4.40
|
4.49
|
4.46
|
4.49
|
243,900
|
|
|
1/11/2024
|
-0.03 / -0.66%
|
4.57
|
4.58
|
4.49
|
4.50
|
4.51
|
4.50
|
304,300
|
|
|
1/10/2024
|
-0.05 / -1.09%
|
4.59
|
4.60
|
4.53
|
4.53
|
4.56
|
4.53
|
155,900
|
|
|
1/9/2024
|
-0.02 / -0.43%
|
4.62
|
4.68
|
4.58
|
4.58
|
4.60
|
4.58
|
261,900
|
|
|
1/8/2024
|
-0.05 / -1.08%
|
4.74
|
4.74
|
4.60
|
4.60
|
4.64
|
4.60
|
287,600
|
|
|
1/5/2024
|
-0.04 / -0.85%
|
4.69
|
4.69
|
4.64
|
4.65
|
4.66
|
4.65
|
135,900
|
|
|
1/4/2024
|
-0.01 / -0.21%
|
4.70
|
4.72
|
4.67
|
4.69
|
4.69
|
4.69
|
203,300
|
|
|
1/3/2024
|
+0.06 / +1.29%
|
4.66
|
4.71
|
4.60
|
4.70
|
4.66
|
4.70
|
230,600
|
|
|
1/2/2024
|
0.00 / 0.00%
|
4.66
|
4.66
|
4.60
|
4.64
|
4.62
|
4.64
|
193,400
|
|
|
12/29/2023
|
-0.03 / -0.64%
|
4.67
|
4.67
|
4.62
|
4.64
|
4.64
|
4.64
|
183,900
|
|
|
12/28/2023
|
+0.02 / +0.43%
|
4.68
|
4.68
|
4.60
|
4.67
|
4.64
|
4.67
|
170,800
|
|
|
12/27/2023
|
+0.01 / +0.22%
|
4.67
|
4.69
|
4.61
|
4.65
|
4.64
|
4.65
|
268,400
|
|
|
12/26/2023
|
-0.03 / -0.64%
|
4.64
|
4.69
|
4.63
|
4.64
|
4.65
|
4.64
|
133,300
|
|
|
12/25/2023
|
+0.04 / +0.86%
|
4.68
|
4.68
|
4.62
|
4.67
|
4.64
|
4.67
|
132,200
|
|
|
12/22/2023
|
-0.01 / -0.22%
|
4.70
|
4.70
|
4.62
|
4.63
|
4.64
|
4.63
|
80,600
|
|
|
12/21/2023
|
-0.06 / -1.28%
|
4.66
|
4.69
|
4.63
|
4.64
|
4.65
|
4.64
|
101,400
|
|
|
12/20/2023
|
+0.05 / +1.08%
|
4.69
|
4.70
|
4.65
|
4.70
|
4.68
|
4.70
|
51,700
|
|
|
12/19/2023
|
-0.02 / -0.43%
|
4.68
|
4.79
|
4.63
|
4.65
|
4.67
|
4.65
|
66,600
|
|
|
12/18/2023
|
-0.03 / -0.64%
|
4.70
|
4.71
|
4.67
|
4.67
|
4.70
|
4.67
|
61,700
|
|
|
12/15/2023
|
-0.06 / -1.26%
|
4.76
|
4.76
|
4.70
|
4.70
|
4.71
|
4.70
|
163,700
|
|
|
12/14/2023
|
-0.01 / -0.21%
|
4.77
|
4.79
|
4.70
|
4.76
|
4.74
|
4.76
|
94,900
|
|
|
12/13/2023
|
-0.03 / -0.63%
|
4.80
|
4.85
|
4.70
|
4.77
|
4.76
|
4.77
|
186,000
|
|
|
12/12/2023
|
-0.06 / -1.23%
|
4.77
|
4.86
|
4.76
|
4.80
|
4.79
|
4.80
|
149,600
|
|
|
12/11/2023
|
-0.07 / -1.42%
|
4.93
|
4.98
|
4.75
|
4.86
|
4.84
|
4.86
|
283,100
|
|
|
12/8/2023
|
+0.03 / +0.61%
|
4.90
|
5.20
|
4.87
|
4.93
|
4.99
|
4.93
|
378,100
|
|
|