|
Closing price on 1/3/2024
|
|
Open |
4.66 |
High |
4.71 |
Low |
4.60 |
Volume |
230,600 |
Split-adjusted Price |
4.70 |
|
|
TDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/7/2023
|
+0.20 / +4.26%
|
4.70
|
5.02
|
4.70
|
4.90
|
4.88
|
4.90
|
1,045,500
|
|
12/6/2023
|
+0.09 / +1.95%
|
4.68
|
4.71
|
4.62
|
4.70
|
4.65
|
4.70
|
219,200
|
|
12/5/2023
|
-0.10 / -2.12%
|
4.68
|
4.78
|
4.39
|
4.61
|
4.60
|
4.61
|
341,600
|
|
12/4/2023
|
+0.04 / +0.86%
|
4.66
|
4.71
|
4.66
|
4.71
|
4.68
|
4.71
|
487,100
|
|
12/1/2023
|
-0.01 / -0.21%
|
4.66
|
4.67
|
4.60
|
4.67
|
4.63
|
4.67
|
149,600
|
|
11/30/2023
|
-0.02 / -0.43%
|
4.70
|
4.75
|
4.65
|
4.68
|
4.70
|
4.68
|
135,000
|
|
11/29/2023
|
+0.02 / +0.43%
|
4.68
|
4.75
|
4.66
|
4.70
|
4.71
|
4.70
|
129,200
|
|
11/28/2023
|
+0.02 / +0.43%
|
4.77
|
4.77
|
4.59
|
4.68
|
4.63
|
4.68
|
196,400
|
|
11/27/2023
|
-0.04 / -0.85%
|
4.79
|
4.79
|
4.65
|
4.66
|
4.69
|
4.66
|
311,900
|
|
11/24/2023
|
-0.16 / -3.29%
|
4.77
|
4.82
|
4.69
|
4.70
|
4.73
|
4.70
|
320,700
|
|
11/23/2023
|
+0.05 / +1.04%
|
4.81
|
4.86
|
4.80
|
4.86
|
4.83
|
4.86
|
424,700
|
|
11/22/2023
|
+0.02 / +0.42%
|
4.79
|
4.88
|
4.75
|
4.81
|
4.77
|
4.81
|
211,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|