|
Closing price on 11/18/2016
|
|
| Open |
10.50 |
| High |
10.55 |
| Low |
10.30 |
| Volume |
57,030 |
| Split-adjusted Price |
5.21 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.30
|
10.40
|
10.42
|
5.21
|
57,030
|
|
|
11/17/2016
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.35
|
10.50
|
10.44
|
5.26
|
51,230
|
|
|
11/16/2016
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.35
|
10.45
|
10.41
|
5.24
|
71,210
|
|
|
11/15/2016
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.35
|
10.40
|
10.44
|
5.21
|
47,310
|
|
|
11/14/2016
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.35
|
10.45
|
10.44
|
5.24
|
106,440
|
|
|
11/11/2016
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.35
|
10.45
|
10.42
|
5.24
|
53,360
|
|
|
11/10/2016
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.30
|
10.45
|
10.53
|
5.24
|
47,280
|
|
|
11/9/2016
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.00
|
10.40
|
10.12
|
5.21
|
282,490
|
|
|
11/8/2016
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.45
|
10.45
|
10.50
|
5.24
|
83,050
|
|
|
11/7/2016
|
+0.25 / +2.42%
|
10.35
|
10.60
|
10.35
|
10.60
|
10.45
|
5.31
|
158,210
|
|
|
11/4/2016
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.25
|
10.35
|
10.34
|
5.19
|
46,230
|
|
|
11/3/2016
|
+0.15 / +1.47%
|
10.20
|
10.35
|
10.00
|
10.35
|
10.12
|
5.19
|
224,650
|
|
|
11/2/2016
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.35
|
5.11
|
229,350
|
|
|
11/1/2016
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.25
|
10.50
|
10.55
|
5.26
|
240,090
|
|
|
10/31/2016
|
-0.20 / -1.87%
|
10.65
|
10.65
|
10.25
|
10.50
|
10.43
|
5.26
|
456,710
|
|
|
10/28/2016
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.50
|
10.70
|
10.58
|
5.36
|
288,840
|
|
|
10/27/2016
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.55
|
5.36
|
307,120
|
|
|
10/26/2016
|
-0.10 / -0.93%
|
10.95
|
10.95
|
10.60
|
10.60
|
10.65
|
5.31
|
77,100
|
|
|
10/25/2016
|
-0.30 / -2.73%
|
10.95
|
10.95
|
10.65
|
10.70
|
10.73
|
5.36
|
322,170
|
|
|
10/24/2016
|
+0.05 / +0.46%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.07
|
5.51
|
171,850
|
|
|
10/21/2016
|
-0.10 / -0.90%
|
11.05
|
11.05
|
10.90
|
10.95
|
10.96
|
5.49
|
119,920
|
|
|
10/20/2016
|
-0.10 / -0.90%
|
11.15
|
11.20
|
11.00
|
11.05
|
11.09
|
5.54
|
75,400
|
|
|
10/19/2016
|
-0.15 / -1.33%
|
11.30
|
11.30
|
11.00
|
11.15
|
11.13
|
5.59
|
161,300
|
|
|
10/18/2016
|
+0.10 / +0.89%
|
11.30
|
11.35
|
11.15
|
11.30
|
11.18
|
5.66
|
112,490
|
|
|
10/17/2016
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.22
|
5.61
|
88,450
|
|
|
10/14/2016
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.15
|
11.25
|
11.23
|
5.64
|
84,400
|
|
|
10/13/2016
|
+0.05 / +0.45%
|
11.25
|
11.30
|
11.15
|
11.20
|
11.21
|
5.61
|
145,090
|
|
|
10/12/2016
|
+0.10 / +0.90%
|
11.00
|
11.35
|
11.00
|
11.15
|
11.20
|
5.59
|
211,340
|
|
|
10/11/2016
|
-0.15 / -1.34%
|
11.30
|
11.30
|
11.00
|
11.05
|
11.06
|
5.54
|
392,390
|
|
|
10/10/2016
|
-0.25 / -2.18%
|
11.35
|
11.35
|
11.15
|
11.20
|
11.20
|
5.61
|
236,950
|
|
|