|
Closing price on 1/5/2023
|
|
| Open |
2.80 |
| High |
2.85 |
| Low |
2.80 |
| Volume |
56,400 |
| Split-adjusted Price |
2.80 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
0.00 / 0.00%
|
2.80
|
2.85
|
2.80
|
2.80
|
2.81
|
2.80
|
56,400
|
|
|
1/4/2023
|
-0.04 / -1.41%
|
2.83
|
2.90
|
2.80
|
2.80
|
2.84
|
2.80
|
22,700
|
|
|
1/3/2023
|
+0.04 / +1.43%
|
2.79
|
2.89
|
2.76
|
2.84
|
2.81
|
2.84
|
68,700
|
|
|
12/30/2022
|
+0.01 / +0.36%
|
2.97
|
2.97
|
2.64
|
2.80
|
2.72
|
2.80
|
17,200
|
|
|
12/29/2022
|
+0.09 / +3.33%
|
2.60
|
2.79
|
2.60
|
2.79
|
2.68
|
2.79
|
11,600
|
|
|
12/28/2022
|
-0.01 / -0.37%
|
2.71
|
2.71
|
2.70
|
2.70
|
2.70
|
2.70
|
17,100
|
|
|
12/27/2022
|
+0.05 / +1.88%
|
2.71
|
2.72
|
2.66
|
2.71
|
2.70
|
2.71
|
37,000
|
|
|
12/26/2022
|
-0.19 / -6.67%
|
2.80
|
2.80
|
2.66
|
2.66
|
2.67
|
2.66
|
72,400
|
|
|
12/23/2022
|
-0.05 / -1.72%
|
2.90
|
2.93
|
2.83
|
2.85
|
2.84
|
2.85
|
31,800
|
|
|
12/22/2022
|
+0.16 / +5.84%
|
2.70
|
2.90
|
2.56
|
2.90
|
2.73
|
2.90
|
45,000
|
|
|
12/21/2022
|
-0.01 / -0.36%
|
2.75
|
2.75
|
2.56
|
2.74
|
2.66
|
2.74
|
74,500
|
|
|
12/20/2022
|
-0.17 / -5.82%
|
3.10
|
3.10
|
2.72
|
2.75
|
2.74
|
2.75
|
214,900
|
|
|
12/19/2022
|
-0.06 / -2.01%
|
2.95
|
3.05
|
2.92
|
2.92
|
2.97
|
2.92
|
47,800
|
|
|
12/16/2022
|
-0.02 / -0.67%
|
3.01
|
3.01
|
2.95
|
2.98
|
3.00
|
2.98
|
74,200
|
|
|
12/15/2022
|
0.00 / 0.00%
|
3.01
|
3.02
|
2.90
|
3.00
|
2.98
|
3.00
|
106,400
|
|
|
12/14/2022
|
+0.03 / +1.01%
|
2.99
|
3.10
|
2.98
|
3.00
|
3.04
|
3.00
|
95,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
2.97
|
3.00
|
2.82
|
2.97
|
2.89
|
2.97
|
24,300
|
|
|
12/12/2022
|
-0.04 / -1.33%
|
3.01
|
3.04
|
2.96
|
2.97
|
3.00
|
2.97
|
19,100
|
|
|
12/9/2022
|
+0.01 / +0.33%
|
3.10
|
3.10
|
2.89
|
3.01
|
2.98
|
3.01
|
158,500
|
|
|
12/8/2022
|
+0.08 / +2.74%
|
3.11
|
3.11
|
2.92
|
3.00
|
3.01
|
3.00
|
142,300
|
|
|
12/7/2022
|
-0.10 / -3.31%
|
3.23
|
3.23
|
2.85
|
2.92
|
2.98
|
2.92
|
87,200
|
|
|
12/6/2022
|
-0.16 / -5.03%
|
3.18
|
3.18
|
3.02
|
3.02
|
3.06
|
3.02
|
254,700
|
|
|
12/5/2022
|
-0.05 / -1.55%
|
3.39
|
3.39
|
3.09
|
3.18
|
3.17
|
3.18
|
237,500
|
|
|
12/2/2022
|
+0.03 / +0.94%
|
3.30
|
3.30
|
3.00
|
3.23
|
3.13
|
3.23
|
234,600
|
|
|
12/1/2022
|
+0.02 / +0.63%
|
3.18
|
3.30
|
3.15
|
3.20
|
3.23
|
3.20
|
573,200
|
|
|
11/30/2022
|
0.00 / 0.00%
|
3.17
|
3.20
|
3.11
|
3.18
|
3.18
|
3.18
|
399,500
|
|
|
11/29/2022
|
+0.04 / +1.27%
|
3.15
|
3.19
|
3.10
|
3.18
|
3.15
|
3.18
|
236,400
|
|
|
11/28/2022
|
+0.19 / +6.44%
|
3.10
|
3.15
|
3.10
|
3.14
|
3.13
|
3.14
|
382,800
|
|
|
11/25/2022
|
+0.07 / +2.43%
|
2.88
|
3.00
|
2.88
|
2.95
|
2.94
|
2.95
|
169,900
|
|
|
11/24/2022
|
-0.09 / -3.03%
|
2.97
|
2.99
|
2.78
|
2.88
|
2.88
|
2.88
|
146,100
|
|
|