|
Closing price on 11/10/2017
|
|
| Open |
13.50 |
| High |
13.65 |
| Low |
13.00 |
| Volume |
454,790 |
| Split-adjusted Price |
8.39 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2017
|
-0.15 / -1.10%
|
13.50
|
13.65
|
13.00
|
13.45
|
13.33
|
8.39
|
454,790
|
|
|
11/9/2017
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.45
|
13.60
|
13.54
|
8.49
|
335,640
|
|
|
11/8/2017
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.35
|
13.60
|
13.50
|
8.49
|
355,750
|
|
|
11/7/2017
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.48
|
8.42
|
336,090
|
|
|
11/6/2017
|
-0.05 / -0.37%
|
13.65
|
13.75
|
13.45
|
13.60
|
13.60
|
8.49
|
200,540
|
|
|
11/3/2017
|
+0.85 / +6.64%
|
12.85
|
13.65
|
12.50
|
13.65
|
13.10
|
8.52
|
300,100
|
|
|
11/2/2017
|
-0.20 / -1.54%
|
13.15
|
13.20
|
12.50
|
12.80
|
12.79
|
7.99
|
336,230
|
|
|
11/1/2017
|
-0.45 / -3.35%
|
13.45
|
13.45
|
12.90
|
13.00
|
13.05
|
8.11
|
581,640
|
|
|
10/31/2017
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.00
|
13.45
|
13.20
|
8.39
|
344,910
|
|
|
10/30/2017
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.45
|
13.55
|
13.67
|
8.45
|
346,460
|
|
|
10/27/2017
|
-0.35 / -2.52%
|
13.90
|
13.95
|
13.45
|
13.55
|
13.59
|
8.45
|
447,740
|
|
|
10/26/2017
|
-0.35 / -2.46%
|
14.25
|
14.25
|
13.65
|
13.90
|
13.93
|
8.67
|
361,760
|
|
|
10/25/2017
|
+0.05 / +0.35%
|
14.20
|
14.25
|
14.10
|
14.25
|
14.19
|
8.89
|
218,390
|
|
|
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
|
|
|