|
Closing price on 10/4/2016
|
|
| Open |
11.30 |
| High |
11.35 |
| Low |
11.15 |
| Volume |
367,360 |
| Split-adjusted Price |
5.59 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-0.20 / -1.76%
|
11.30
|
11.35
|
11.15
|
11.15
|
11.23
|
5.59
|
367,360
|
|
|
10/3/2016
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.20
|
11.35
|
11.32
|
5.69
|
203,170
|
|
|
9/30/2016
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.43
|
5.71
|
145,190
|
|
|
9/29/2016
|
-0.30 / -2.55%
|
11.80
|
11.80
|
11.45
|
11.45
|
11.50
|
5.74
|
737,340
|
|
|
9/28/2016
|
-0.05 / -0.42%
|
11.70
|
11.80
|
11.45
|
11.75
|
11.58
|
5.89
|
410,950
|
|
|
9/27/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.65
|
11.80
|
11.68
|
5.91
|
58,110
|
|
|
9/26/2016
|
+0.05 / +0.43%
|
11.70
|
11.85
|
11.70
|
11.80
|
11.77
|
5.91
|
178,510
|
|
|
9/23/2016
|
-0.15 / -1.26%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.69
|
5.89
|
111,800
|
|
|
9/22/2016
|
+0.10 / +0.85%
|
11.95
|
11.95
|
11.75
|
11.90
|
11.82
|
5.97
|
526,790
|
|
|
9/21/2016
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.77
|
5.91
|
466,110
|
|
|
9/20/2016
|
-0.20 / -1.69%
|
11.65
|
11.80
|
11.55
|
11.60
|
11.61
|
5.81
|
227,200
|
|
|
9/19/2016
|
+0.15 / +1.29%
|
11.70
|
11.80
|
11.55
|
11.80
|
11.73
|
5.91
|
140,500
|
|
|
9/16/2016
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.50
|
11.65
|
11.58
|
5.84
|
88,350
|
|
|
9/15/2016
|
-0.10 / -0.85%
|
11.75
|
11.75
|
11.55
|
11.70
|
11.59
|
5.86
|
230,620
|
|
|
9/14/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.80
|
11.70
|
5.91
|
298,110
|
|
|
9/13/2016
|
+0.10 / +0.85%
|
11.75
|
11.85
|
11.70
|
11.80
|
11.76
|
5.91
|
129,380
|
|
|
9/12/2016
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.85
|
5.86
|
303,060
|
|
|
9/9/2016
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.15
|
6.02
|
358,600
|
|
|
9/8/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.87
|
6.02
|
498,500
|
|
|
9/7/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.84
|
5.97
|
171,260
|
|
|
9/6/2016
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
5.97
|
301,230
|
|
|
9/5/2016
|
-0.30 / -2.48%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.93
|
5.91
|
175,370
|
|
|
9/1/2016
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.12
|
6.07
|
128,650
|
|
|
8/31/2016
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.30
|
6.17
|
428,260
|
|
|
8/30/2016
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.80
|
12.20
|
12.13
|
6.12
|
437,220
|
|
|
8/29/2016
|
-0.30 / -2.44%
|
12.40
|
12.60
|
12.00
|
12.00
|
12.24
|
6.02
|
315,330
|
|
|
8/26/2016
|
+0.40 / +3.36%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.32
|
6.17
|
906,740
|
|
|
8/25/2016
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.80
|
5.97
|
399,060
|
|
|
8/24/2016
|
+0.20 / +1.72%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.81
|
5.91
|
670,100
|
|
|
8/23/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.54
|
5.81
|
260,290
|
|
|