|
Closing price on 1/24/2017
|
|
| Open |
9.58 |
| High |
9.58 |
| Low |
9.40 |
| Volume |
108,130 |
| Split-adjusted Price |
4.74 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2017
|
+0.08 / +0.85%
|
9.58
|
9.58
|
9.40
|
9.45
|
9.46
|
4.74
|
108,130
|
|
|
1/23/2017
|
+0.02 / +0.21%
|
9.40
|
9.60
|
9.37
|
9.37
|
9.39
|
4.70
|
94,930
|
|
|
1/20/2017
|
+0.03 / +0.32%
|
9.32
|
9.64
|
9.32
|
9.35
|
9.36
|
4.69
|
73,420
|
|
|
1/19/2017
|
-0.08 / -0.85%
|
9.55
|
9.55
|
9.32
|
9.32
|
9.40
|
4.67
|
72,260
|
|
|
1/18/2017
|
-0.05 / -0.53%
|
9.65
|
9.65
|
9.40
|
9.40
|
9.45
|
4.71
|
138,100
|
|
|
1/17/2017
|
-0.10 / -1.05%
|
9.65
|
9.65
|
9.45
|
9.45
|
9.50
|
4.74
|
86,320
|
|
|
1/16/2017
|
-0.10 / -1.04%
|
9.65
|
9.65
|
9.49
|
9.55
|
9.53
|
4.79
|
138,140
|
|
|
1/13/2017
|
+0.05 / +0.52%
|
9.55
|
9.65
|
9.52
|
9.65
|
9.57
|
4.84
|
61,220
|
|
|
1/12/2017
|
+0.07 / +0.73%
|
9.52
|
9.61
|
9.51
|
9.60
|
9.58
|
4.81
|
71,630
|
|
|
1/11/2017
|
-0.05 / -0.52%
|
9.68
|
9.68
|
9.51
|
9.53
|
9.56
|
4.78
|
55,640
|
|
|
1/10/2017
|
-0.11 / -1.14%
|
9.69
|
9.70
|
9.55
|
9.58
|
9.62
|
4.80
|
131,420
|
|
|
1/9/2017
|
-0.09 / -0.92%
|
9.88
|
9.88
|
9.58
|
9.69
|
9.63
|
4.86
|
47,370
|
|
|
1/6/2017
|
-0.02 / -0.20%
|
9.80
|
9.80
|
9.60
|
9.78
|
9.65
|
4.90
|
44,890
|
|
|
1/5/2017
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.40
|
9.80
|
9.57
|
4.91
|
83,560
|
|
|
1/4/2017
|
-0.30 / -3.00%
|
9.80
|
10.15
|
9.70
|
9.70
|
9.84
|
4.86
|
73,680
|
|
|
1/3/2017
|
-0.20 / -1.96%
|
9.85
|
10.20
|
9.80
|
10.00
|
9.90
|
5.01
|
52,450
|
|
|
12/30/2016
|
+0.50 / +5.15%
|
9.69
|
10.20
|
9.55
|
10.20
|
10.15
|
5.11
|
166,660
|
|
|
12/29/2016
|
+0.10 / +1.04%
|
9.68
|
9.70
|
9.52
|
9.70
|
9.60
|
4.86
|
96,380
|
|
|
12/28/2016
|
-0.10 / -1.03%
|
9.69
|
9.70
|
9.51
|
9.60
|
9.60
|
4.81
|
78,270
|
|
|
12/27/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.51
|
9.70
|
9.56
|
4.86
|
71,220
|
|
|
12/26/2016
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.59
|
9.70
|
9.63
|
4.86
|
39,550
|
|
|
12/23/2016
|
-0.20 / -2.04%
|
9.86
|
9.86
|
9.60
|
9.60
|
9.68
|
4.81
|
33,370
|
|
|
12/22/2016
|
0.00 / 0.00%
|
9.79
|
9.85
|
9.63
|
9.80
|
9.78
|
4.91
|
127,440
|
|
|
12/21/2016
|
+0.01 / +0.10%
|
10.00
|
10.00
|
9.55
|
9.80
|
9.69
|
4.91
|
44,600
|
|
|
12/20/2016
|
0.00 / 0.00%
|
9.65
|
9.80
|
9.60
|
9.79
|
9.67
|
4.91
|
42,090
|
|
|
12/19/2016
|
+0.04 / +0.41%
|
9.84
|
9.85
|
9.70
|
9.79
|
9.74
|
4.91
|
112,400
|
|
|
12/16/2016
|
+0.16 / +1.67%
|
9.84
|
9.84
|
9.70
|
9.75
|
9.76
|
4.89
|
125,360
|
|
|
12/15/2016
|
+0.10 / +1.05%
|
9.98
|
9.98
|
9.48
|
9.59
|
9.54
|
4.81
|
74,670
|
|
|
12/14/2016
|
+0.04 / +0.42%
|
9.42
|
9.70
|
9.40
|
9.49
|
9.44
|
4.76
|
182,070
|
|
|
12/13/2016
|
-0.21 / -2.17%
|
9.96
|
9.96
|
9.45
|
9.45
|
9.51
|
4.74
|
82,420
|
|
|