|
Closing price on 1/9/2019
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.75 |
| Volume |
304,740 |
| Split-adjusted Price |
6.60 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2019
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.75
|
9.90
|
9.84
|
6.60
|
304,740
|
|
|
1/8/2019
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.68
|
9.90
|
9.80
|
6.60
|
250,930
|
|
|
1/7/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.88
|
6.60
|
196,000
|
|
|
1/4/2019
|
+0.26 / +2.67%
|
9.70
|
10.00
|
9.61
|
10.00
|
9.71
|
6.66
|
487,220
|
|
|
1/3/2019
|
-0.26 / -2.60%
|
9.86
|
9.95
|
9.56
|
9.74
|
9.74
|
6.49
|
599,070
|
|
|
1/2/2019
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.91
|
10.00
|
9.96
|
6.66
|
116,090
|
|
|
12/28/2018
|
-0.05 / -0.49%
|
10.05
|
10.15
|
10.00
|
10.10
|
10.04
|
6.73
|
3,424,700
|
|
|
12/27/2018
|
+0.17 / +1.70%
|
10.10
|
10.30
|
10.00
|
10.15
|
10.08
|
6.76
|
395,870
|
|
|
12/26/2018
|
-0.02 / -0.20%
|
10.00
|
10.15
|
9.95
|
9.98
|
9.98
|
6.65
|
184,660
|
|
|
12/25/2018
|
-0.10 / -0.99%
|
10.05
|
10.10
|
9.85
|
10.00
|
9.94
|
6.66
|
3,812,620
|
|
|
12/24/2018
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.05
|
10.10
|
10.14
|
6.73
|
523,950
|
|
|
12/21/2018
|
+0.10 / +0.97%
|
10.25
|
10.40
|
10.20
|
10.40
|
10.25
|
6.93
|
114,410
|
|
|
12/20/2018
|
+0.05 / +0.49%
|
10.15
|
10.45
|
10.15
|
10.30
|
10.33
|
6.86
|
144,000
|
|
|
12/19/2018
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.15
|
10.25
|
10.26
|
6.83
|
177,890
|
|
|
12/18/2018
|
-0.25 / -2.38%
|
10.35
|
10.50
|
10.10
|
10.25
|
10.23
|
6.83
|
441,620
|
|
|
12/17/2018
|
-0.35 / -3.23%
|
10.95
|
10.95
|
10.50
|
10.50
|
10.62
|
7.00
|
184,100
|
|
|
12/14/2018
|
-0.05 / -0.46%
|
10.85
|
11.00
|
10.80
|
10.85
|
10.94
|
7.23
|
263,380
|
|
|
12/13/2018
|
+0.20 / +1.87%
|
10.70
|
11.05
|
10.70
|
10.90
|
10.91
|
7.26
|
695,030
|
|
|
12/12/2018
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.55
|
10.70
|
10.67
|
7.13
|
292,810
|
|
|
12/11/2018
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.55
|
10.70
|
10.58
|
7.13
|
121,690
|
|
|
12/10/2018
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.45
|
10.80
|
10.60
|
7.19
|
618,240
|
|
|
12/7/2018
|
+0.55 / +5.34%
|
10.35
|
11.00
|
10.30
|
10.85
|
10.76
|
7.23
|
789,950
|
|
|
12/6/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.25
|
10.30
|
10.29
|
6.86
|
129,840
|
|
|
12/5/2018
|
-0.05 / -0.48%
|
10.25
|
10.45
|
10.20
|
10.30
|
10.34
|
6.86
|
861,110
|
|
|
12/4/2018
|
+0.05 / +0.49%
|
10.35
|
10.50
|
10.20
|
10.35
|
10.33
|
6.90
|
158,100
|
|
|
12/3/2018
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.15
|
10.30
|
10.27
|
6.86
|
183,290
|
|
|
11/30/2018
|
0.00 / 0.00%
|
10.05
|
10.35
|
10.00
|
10.20
|
10.08
|
6.80
|
745,100
|
|
|
11/29/2018
|
-0.10 / -0.97%
|
10.45
|
10.45
|
10.15
|
10.20
|
10.24
|
6.80
|
109,910
|
|
|
11/28/2018
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.18
|
6.86
|
100,580
|
|
|
11/27/2018
|
-0.05 / -0.49%
|
10.50
|
10.50
|
10.25
|
10.25
|
10.31
|
6.83
|
373,820
|
|
|