|
Closing price on 10/24/2017
|
|
| Open |
14.25 |
| High |
14.30 |
| Low |
14.05 |
| Volume |
293,000 |
| Split-adjusted Price |
8.86 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2017
|
-0.05 / -0.35%
|
14.25
|
14.30
|
14.05
|
14.20
|
14.16
|
8.86
|
293,000
|
|
|
10/23/2017
|
-0.30 / -2.06%
|
14.55
|
14.55
|
14.10
|
14.25
|
14.28
|
8.89
|
694,810
|
|
|
10/20/2017
|
-0.15 / -1.02%
|
14.90
|
14.90
|
14.45
|
14.55
|
14.55
|
9.08
|
550,400
|
|
|
10/19/2017
|
+0.20 / +1.38%
|
14.75
|
14.80
|
14.55
|
14.70
|
14.68
|
9.17
|
527,730
|
|
|
10/18/2017
|
-0.45 / -3.01%
|
14.90
|
15.10
|
14.35
|
14.50
|
14.69
|
9.05
|
946,110
|
|
|
10/17/2017
|
-0.05 / -0.33%
|
14.95
|
15.10
|
14.90
|
14.95
|
14.97
|
9.33
|
517,370
|
|
|
10/16/2017
|
+0.05 / +0.33%
|
14.95
|
15.30
|
14.95
|
15.00
|
15.12
|
9.36
|
472,290
|
|
|
10/13/2017
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
14.95
|
14.99
|
9.33
|
553,490
|
|
|
10/12/2017
|
0.00 / 0.00%
|
15.15
|
15.30
|
14.95
|
15.15
|
15.08
|
9.45
|
615,470
|
|
|
10/11/2017
|
-0.15 / -0.98%
|
15.40
|
15.40
|
15.15
|
15.15
|
15.24
|
9.45
|
360,420
|
|
|
10/10/2017
|
+0.05 / +0.33%
|
15.25
|
15.30
|
15.00
|
15.30
|
15.12
|
9.55
|
627,980
|
|
|
10/9/2017
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.15
|
15.25
|
15.21
|
9.51
|
418,460
|
|
|
10/6/2017
|
0.00 / 0.00%
|
15.25
|
15.35
|
15.25
|
15.25
|
15.27
|
9.51
|
304,230
|
|
|
10/5/2017
|
-0.25 / -1.61%
|
15.60
|
15.60
|
15.25
|
15.25
|
15.37
|
9.51
|
442,600
|
|
|
10/4/2017
|
+0.55 / +3.68%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.48
|
9.67
|
859,690
|
|
|
10/3/2017
|
-0.30 / -1.97%
|
15.25
|
15.25
|
14.90
|
14.95
|
15.00
|
9.33
|
601,020
|
|
|
10/2/2017
|
-0.20 / -1.29%
|
15.40
|
15.45
|
15.10
|
15.25
|
15.21
|
9.51
|
484,340
|
|
|
9/29/2017
|
+0.05 / +0.32%
|
15.20
|
15.45
|
15.20
|
15.45
|
15.32
|
9.64
|
583,590
|
|
|
9/28/2017
|
+0.40 / +2.67%
|
14.90
|
15.50
|
14.65
|
15.40
|
15.00
|
9.61
|
1,264,390
|
|
|
9/27/2017
|
-0.40 / -2.60%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.22
|
9.36
|
624,220
|
|
|
9/26/2017
|
-0.05 / -0.32%
|
15.35
|
15.50
|
15.30
|
15.40
|
15.36
|
9.61
|
518,220
|
|
|
9/25/2017
|
-0.20 / -1.28%
|
15.55
|
15.70
|
15.40
|
15.45
|
15.59
|
9.64
|
466,450
|
|
|
9/22/2017
|
+0.25 / +1.62%
|
15.45
|
15.75
|
15.35
|
15.65
|
15.56
|
9.76
|
715,430
|
|
|
9/21/2017
|
-0.05 / -0.32%
|
15.35
|
15.50
|
15.35
|
15.40
|
15.42
|
9.61
|
492,160
|
|
|
9/20/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.35
|
15.45
|
15.42
|
9.64
|
368,110
|
|
|
9/19/2017
|
-0.15 / -0.96%
|
15.60
|
15.70
|
15.30
|
15.45
|
15.44
|
9.64
|
579,320
|
|
|
9/18/2017
|
+0.15 / +0.97%
|
15.45
|
15.75
|
15.35
|
15.60
|
15.49
|
9.73
|
708,560
|
|
|
9/15/2017
|
+0.05 / +0.32%
|
15.35
|
15.50
|
15.35
|
15.45
|
15.40
|
9.64
|
305,580
|
|
|
9/14/2017
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.35
|
15.40
|
15.40
|
9.61
|
562,380
|
|
|
9/13/2017
|
-0.10 / -0.65%
|
15.55
|
15.65
|
15.35
|
15.40
|
15.42
|
9.61
|
524,450
|
|
|