|
|
Closing price on 10/12/2021
|
|
| Open |
10.85 |
| High |
11.30 |
| Low |
10.75 |
| Volume |
4,406,800 |
| Split-adjusted Price |
11.30 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2021
|
+0.70 / +6.60%
|
10.85
|
11.30
|
10.75
|
11.30
|
11.14
|
11.30
|
4,406,800
|
|
|
10/11/2021
|
-0.25 / -2.30%
|
10.85
|
10.95
|
10.55
|
10.60
|
10.67
|
10.60
|
1,427,500
|
|
|
10/8/2021
|
+0.40 / +3.83%
|
10.35
|
11.15
|
10.30
|
10.85
|
10.72
|
10.85
|
3,525,100
|
|
|
10/7/2021
|
-0.35 / -3.24%
|
10.65
|
10.80
|
10.35
|
10.45
|
10.50
|
10.45
|
2,369,500
|
|
|
10/6/2021
|
-0.20 / -1.82%
|
11.10
|
11.35
|
10.60
|
10.80
|
10.82
|
10.80
|
2,040,400
|
|
|
10/5/2021
|
+0.45 / +4.27%
|
10.20
|
11.00
|
9.84
|
11.00
|
10.16
|
11.00
|
4,573,100
|
|
|
10/4/2021
|
-0.75 / -6.64%
|
10.80
|
11.00
|
10.55
|
10.55
|
10.65
|
10.55
|
6,626,500
|
|
|
10/1/2021
|
-0.75 / -6.22%
|
12.80
|
12.85
|
11.30
|
11.30
|
12.27
|
11.30
|
5,314,181
|
|
|
9/30/2021
|
+0.75 / +6.64%
|
11.90
|
12.05
|
11.60
|
12.05
|
12.03
|
12.05
|
4,401,800
|
|
|
9/29/2021
|
-0.85 / -7.00%
|
11.30
|
12.15
|
11.30
|
11.30
|
11.43
|
11.30
|
11,582,700
|
|
|
9/28/2021
|
-0.90 / -6.90%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
177,200
|
|
|
9/27/2021
|
-0.95 / -6.79%
|
13.05
|
13.50
|
13.05
|
13.05
|
13.06
|
13.05
|
1,364,600
|
|
|
9/24/2021
|
-1.05 / -6.98%
|
14.80
|
15.85
|
14.00
|
14.00
|
14.39
|
14.00
|
9,917,500
|
|
|
9/23/2021
|
+0.95 / +6.74%
|
15.05
|
15.05
|
13.40
|
15.05
|
14.81
|
15.05
|
25,079,200
|
|
|
9/22/2021
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
516,900
|
|
|
9/21/2021
|
+0.85 / +6.88%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3,729,800
|
|
|
9/20/2021
|
+0.80 / +6.93%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
1,318,000
|
|
|
9/17/2021
|
+0.75 / +6.94%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
2,210,700
|
|
|
9/16/2021
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6,851,200
|
|
|
9/15/2021
|
+0.64 / +6.77%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
13,728,100
|
|
|
9/14/2021
|
+0.61 / +6.89%
|
9.46
|
9.46
|
9.00
|
9.46
|
9.45
|
9.46
|
10,196,200
|
|
|
9/13/2021
|
+0.57 / +6.88%
|
8.85
|
8.85
|
8.80
|
8.85
|
8.85
|
8.85
|
4,872,500
|
|
|
9/10/2021
|
+0.48 / +6.15%
|
7.80
|
8.30
|
7.80
|
8.28
|
8.13
|
8.28
|
3,412,800
|
|
|
9/9/2021
|
-0.20 / -2.50%
|
7.91
|
7.96
|
7.80
|
7.80
|
7.85
|
7.80
|
2,577,300
|
|
|
9/8/2021
|
0.00 / 0.00%
|
7.95
|
8.12
|
7.81
|
8.00
|
7.99
|
8.00
|
1,413,500
|
|
|
9/7/2021
|
-0.29 / -3.50%
|
8.40
|
8.45
|
7.97
|
8.00
|
8.26
|
8.00
|
3,304,900
|
|
|
9/6/2021
|
+0.54 / +6.97%
|
7.80
|
8.29
|
7.76
|
8.29
|
8.20
|
8.29
|
7,466,600
|
|
|
9/1/2021
|
+0.15 / +1.97%
|
7.80
|
7.81
|
7.60
|
7.75
|
7.76
|
7.75
|
2,656,900
|
|
|
8/31/2021
|
+0.20 / +2.70%
|
7.41
|
7.64
|
7.35
|
7.60
|
7.48
|
7.60
|
1,371,400
|
|
|
8/30/2021
|
+0.18 / +2.49%
|
7.23
|
7.42
|
7.22
|
7.40
|
7.32
|
7.40
|
1,142,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|