|
Closing price on 10/17/2023
|
|
Open |
5.04 |
High |
5.21 |
Low |
5.04 |
Volume |
312,300 |
Split-adjusted Price |
5.10 |
|
|
TDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2023
|
0.00 / 0.00%
|
5.04
|
5.21
|
5.04
|
5.10
|
5.17
|
5.10
|
312,300
|
|
10/16/2023
|
-0.11 / -2.11%
|
5.26
|
5.26
|
5.09
|
5.10
|
5.16
|
5.10
|
201,000
|
|
10/13/2023
|
-0.01 / -0.19%
|
5.10
|
5.22
|
5.05
|
5.21
|
5.15
|
5.21
|
228,800
|
|
10/12/2023
|
+0.02 / +0.38%
|
5.28
|
5.28
|
5.18
|
5.22
|
5.23
|
5.22
|
269,100
|
|
10/11/2023
|
0.00 / 0.00%
|
5.24
|
5.24
|
5.14
|
5.20
|
5.18
|
5.20
|
108,900
|
|
10/10/2023
|
+0.10 / +1.96%
|
5.13
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
524,800
|
|
10/9/2023
|
-0.04 / -0.78%
|
5.03
|
5.13
|
5.03
|
5.10
|
5.07
|
5.10
|
199,600
|
|
10/6/2023
|
+0.19 / +3.84%
|
4.95
|
5.14
|
4.90
|
5.14
|
4.95
|
5.14
|
541,300
|
|
10/5/2023
|
0.00 / 0.00%
|
5.01
|
5.01
|
4.91
|
4.95
|
4.94
|
4.95
|
233,700
|
|
10/4/2023
|
+0.02 / +0.41%
|
4.88
|
4.98
|
4.88
|
4.95
|
4.92
|
4.95
|
288,900
|
|
10/3/2023
|
-0.16 / -3.14%
|
4.97
|
5.08
|
4.86
|
4.93
|
4.94
|
4.93
|
372,500
|
|
10/2/2023
|
+0.09 / +1.80%
|
4.93
|
5.17
|
4.93
|
5.09
|
5.08
|
5.09
|
543,100
|
|
9/29/2023
|
-0.12 / -2.34%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.09
|
5.00
|
528,700
|
|
9/28/2023
|
-0.01 / -0.19%
|
5.23
|
5.23
|
5.05
|
5.12
|
5.14
|
5.12
|
224,200
|
|
9/27/2023
|
+0.02 / +0.39%
|
5.11
|
5.19
|
4.91
|
5.13
|
5.03
|
5.13
|
343,100
|
|
9/26/2023
|
+0.02 / +0.39%
|
5.01
|
5.30
|
5.01
|
5.11
|
5.12
|
5.11
|
653,200
|
|
9/25/2023
|
-0.27 / -5.04%
|
5.45
|
5.45
|
5.06
|
5.09
|
5.29
|
5.09
|
670,808
|
|
9/22/2023
|
-0.36 / -6.29%
|
5.66
|
5.66
|
5.35
|
5.36
|
5.47
|
5.36
|
1,259,100
|
|
9/21/2023
|
-0.12 / -2.05%
|
5.85
|
5.95
|
5.66
|
5.72
|
5.76
|
5.72
|
623,300
|
|
9/20/2023
|
+0.14 / +2.46%
|
5.71
|
5.85
|
5.61
|
5.84
|
5.71
|
5.84
|
563,100
|
|
9/19/2023
|
0.00 / 0.00%
|
5.85
|
5.85
|
5.55
|
5.70
|
5.68
|
5.70
|
499,200
|
|
9/18/2023
|
-0.19 / -3.23%
|
5.86
|
5.87
|
5.61
|
5.70
|
5.75
|
5.70
|
800,200
|
|
9/15/2023
|
+0.04 / +0.68%
|
5.86
|
5.99
|
5.80
|
5.89
|
5.86
|
5.89
|
680,800
|
|
9/14/2023
|
-0.20 / -3.31%
|
6.05
|
6.05
|
5.80
|
5.85
|
5.92
|
5.85
|
1,645,600
|
|
9/13/2023
|
-0.25 / -3.97%
|
6.30
|
6.37
|
5.95
|
6.05
|
6.14
|
6.05
|
1,347,800
|
|
9/12/2023
|
+0.12 / +1.94%
|
6.20
|
6.37
|
6.15
|
6.30
|
6.23
|
6.30
|
856,000
|
|
9/11/2023
|
-0.45 / -6.79%
|
7.00
|
7.00
|
6.17
|
6.18
|
6.57
|
6.18
|
3,375,600
|
|
9/8/2023
|
+0.43 / +6.94%
|
6.50
|
6.63
|
6.30
|
6.63
|
6.58
|
6.63
|
2,297,800
|
|
9/7/2023
|
+0.11 / +1.81%
|
6.18
|
6.40
|
6.10
|
6.20
|
6.25
|
6.20
|
1,932,300
|
|
9/6/2023
|
+0.06 / +1.00%
|
6.03
|
6.25
|
5.96
|
6.09
|
6.09
|
6.09
|
1,465,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|