|
Closing price on 10/2/2020
|
|
Open |
8.11 |
High |
8.11 |
Low |
7.70 |
Volume |
2,902,550 |
Split-adjusted Price |
7.92 |
|
|
TDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2020
|
-0.19 / -2.34%
|
8.11
|
8.11
|
7.70
|
7.92
|
7.96
|
7.92
|
2,902,550
|
|
10/1/2020
|
+0.40 / +5.19%
|
7.73
|
8.18
|
7.71
|
8.11
|
7.97
|
8.11
|
2,637,440
|
|
9/30/2020
|
-0.02 / -0.26%
|
7.73
|
7.79
|
7.65
|
7.71
|
7.70
|
7.71
|
1,055,420
|
|
9/29/2020
|
-0.14 / -1.78%
|
7.87
|
7.94
|
7.73
|
7.73
|
7.85
|
7.73
|
1,125,030
|
|
9/28/2020
|
0.00 / 0.00%
|
7.87
|
7.94
|
7.81
|
7.87
|
7.87
|
7.87
|
590,160
|
|
9/25/2020
|
0.00 / 0.00%
|
7.97
|
7.98
|
7.71
|
7.87
|
7.86
|
7.87
|
844,880
|
|
9/24/2020
|
0.00 / 0.00%
|
7.87
|
8.03
|
7.85
|
7.87
|
7.92
|
7.87
|
1,074,390
|
|
9/23/2020
|
-0.03 / -0.38%
|
7.90
|
8.02
|
7.84
|
7.87
|
7.91
|
7.87
|
1,132,860
|
|
9/22/2020
|
-0.03 / -0.38%
|
7.90
|
7.96
|
7.80
|
7.90
|
7.88
|
7.90
|
942,670
|
|
9/21/2020
|
+0.01 / +0.13%
|
7.95
|
8.06
|
7.93
|
7.93
|
7.96
|
7.93
|
941,660
|
|
9/18/2020
|
-0.08 / -1.00%
|
8.00
|
8.00
|
7.91
|
7.92
|
7.94
|
7.92
|
1,400,660
|
|
9/17/2020
|
-0.04 / -0.50%
|
8.04
|
8.07
|
7.95
|
8.00
|
8.02
|
8.00
|
1,208,330
|
|
9/16/2020
|
-0.02 / -0.25%
|
8.10
|
8.12
|
8.04
|
8.04
|
8.08
|
8.04
|
1,494,590
|
|
9/15/2020
|
+0.24 / +3.07%
|
7.90
|
8.24
|
7.90
|
8.06
|
8.08
|
8.06
|
2,702,560
|
|
9/14/2020
|
0.00 / 0.00%
|
7.83
|
7.86
|
7.80
|
7.82
|
7.83
|
7.82
|
952,750
|
|
9/11/2020
|
-0.08 / -1.01%
|
7.90
|
7.91
|
7.80
|
7.82
|
7.84
|
7.82
|
1,090,010
|
|
9/10/2020
|
+0.02 / +0.25%
|
7.99
|
8.00
|
7.84
|
7.90
|
7.93
|
7.90
|
1,928,560
|
|
9/9/2020
|
+0.02 / +0.25%
|
7.70
|
7.97
|
7.70
|
7.88
|
7.82
|
7.88
|
913,360
|
|
9/8/2020
|
+0.10 / +1.29%
|
7.76
|
7.89
|
7.71
|
7.86
|
7.78
|
7.86
|
843,500
|
|
9/7/2020
|
-0.09 / -1.15%
|
7.80
|
8.06
|
7.61
|
7.76
|
7.76
|
7.76
|
2,146,260
|
|
9/4/2020
|
-0.20 / -2.48%
|
7.80
|
7.97
|
7.80
|
7.85
|
7.88
|
7.85
|
2,759,360
|
|
9/3/2020
|
-0.13 / -1.59%
|
8.20
|
8.30
|
8.02
|
8.05
|
8.11
|
8.05
|
3,035,220
|
|
9/1/2020
|
+0.08 / +0.99%
|
8.10
|
8.22
|
8.01
|
8.18
|
8.11
|
8.18
|
2,285,110
|
|
8/31/2020
|
-0.20 / -2.41%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.25
|
8.10
|
2,810,050
|
|
8/28/2020
|
+0.03 / +0.36%
|
8.27
|
8.60
|
8.12
|
8.30
|
8.28
|
8.30
|
3,359,820
|
|
8/27/2020
|
-0.08 / -0.96%
|
8.08
|
8.30
|
8.01
|
8.27
|
8.15
|
8.27
|
2,709,560
|
|
8/26/2020
|
+0.16 / +1.95%
|
8.20
|
8.76
|
8.20
|
8.35
|
8.52
|
8.35
|
3,534,230
|
|
8/25/2020
|
+0.53 / +6.92%
|
7.95
|
8.19
|
7.90
|
8.19
|
8.07
|
8.19
|
7,044,050
|
|
8/24/2020
|
+0.50 / +6.98%
|
7.20
|
7.66
|
7.20
|
7.66
|
7.56
|
7.66
|
4,219,680
|
|
8/21/2020
|
-0.05 / -0.69%
|
7.21
|
7.23
|
7.13
|
7.16
|
7.16
|
7.16
|
692,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|