|
Closing price on 11/28/2022
|
|
| Open |
3.10 |
| High |
3.15 |
| Low |
3.10 |
| Volume |
382,800 |
| Split-adjusted Price |
3.14 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+0.19 / +6.44%
|
3.10
|
3.15
|
3.10
|
3.14
|
3.13
|
3.14
|
382,800
|
|
|
11/25/2022
|
+0.07 / +2.43%
|
2.88
|
3.00
|
2.88
|
2.95
|
2.94
|
2.95
|
169,900
|
|
|
11/24/2022
|
-0.09 / -3.03%
|
2.97
|
2.99
|
2.78
|
2.88
|
2.88
|
2.88
|
146,100
|
|
|
11/23/2022
|
-0.03 / -1.00%
|
3.15
|
3.15
|
2.79
|
2.97
|
2.87
|
2.97
|
91,800
|
|
|
11/22/2022
|
+0.05 / +1.69%
|
3.15
|
3.15
|
3.00
|
3.00
|
3.06
|
3.00
|
180,700
|
|
|
11/21/2022
|
+0.19 / +6.88%
|
2.79
|
2.95
|
2.76
|
2.95
|
2.94
|
2.95
|
270,200
|
|
|
11/18/2022
|
+0.18 / +6.98%
|
2.40
|
2.76
|
2.40
|
2.76
|
2.52
|
2.76
|
334,100
|
|
|
11/17/2022
|
+0.10 / +4.03%
|
2.31
|
2.63
|
2.31
|
2.58
|
2.50
|
2.58
|
140,700
|
|
|
11/16/2022
|
+0.01 / +0.40%
|
2.30
|
2.64
|
2.30
|
2.48
|
2.54
|
2.48
|
121,600
|
|
|
11/15/2022
|
-0.18 / -6.79%
|
2.47
|
2.47
|
2.47
|
2.47
|
2.47
|
2.47
|
55,500
|
|
|
11/14/2022
|
-0.19 / -6.69%
|
2.84
|
2.84
|
2.65
|
2.65
|
2.66
|
2.65
|
117,500
|
|
|
11/11/2022
|
-0.14 / -4.70%
|
3.17
|
3.17
|
2.84
|
2.84
|
2.90
|
2.84
|
59,400
|
|
|
11/10/2022
|
-0.22 / -6.88%
|
3.00
|
3.00
|
2.98
|
2.98
|
2.98
|
2.98
|
150,200
|
|
|
11/9/2022
|
+0.06 / +1.91%
|
3.14
|
3.20
|
3.10
|
3.20
|
3.13
|
3.20
|
29,300
|
|
|
11/8/2022
|
-0.15 / -4.56%
|
3.30
|
3.30
|
3.08
|
3.14
|
3.15
|
3.14
|
127,200
|
|
|
11/7/2022
|
-0.21 / -6.00%
|
3.26
|
3.55
|
3.26
|
3.29
|
3.30
|
3.29
|
29,200
|
|
|
11/4/2022
|
-0.25 / -6.67%
|
3.50
|
3.51
|
3.49
|
3.50
|
3.49
|
3.50
|
252,700
|
|
|
11/3/2022
|
0.00 / 0.00%
|
3.76
|
3.90
|
3.75
|
3.75
|
3.77
|
3.75
|
83,700
|
|
|
11/2/2022
|
+0.22 / +6.23%
|
3.75
|
3.77
|
3.60
|
3.75
|
3.73
|
3.75
|
96,700
|
|
|
11/1/2022
|
+0.23 / +6.97%
|
3.43
|
3.53
|
3.32
|
3.53
|
3.51
|
3.53
|
86,300
|
|
|
10/31/2022
|
-0.20 / -5.71%
|
3.26
|
3.50
|
3.26
|
3.30
|
3.27
|
3.30
|
134,400
|
|
|
10/28/2022
|
+0.09 / +2.64%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
94,500
|
|
|
10/27/2022
|
+0.22 / +6.90%
|
3.39
|
3.41
|
3.19
|
3.41
|
3.38
|
3.41
|
116,300
|
|
|
10/26/2022
|
-0.23 / -6.73%
|
3.26
|
3.42
|
3.19
|
3.19
|
3.20
|
3.19
|
108,400
|
|
|
10/25/2022
|
-0.01 / -0.29%
|
3.43
|
3.60
|
3.36
|
3.42
|
3.54
|
3.42
|
73,600
|
|
|
10/24/2022
|
-0.25 / -6.79%
|
3.50
|
3.59
|
3.43
|
3.43
|
3.44
|
3.43
|
93,500
|
|
|
10/21/2022
|
-0.27 / -6.84%
|
3.90
|
3.90
|
3.68
|
3.68
|
3.72
|
3.68
|
91,400
|
|
|
10/20/2022
|
-0.15 / -3.66%
|
4.09
|
4.20
|
3.95
|
3.95
|
4.01
|
3.95
|
103,100
|
|
|
10/19/2022
|
-0.01 / -0.24%
|
4.11
|
4.14
|
3.98
|
4.10
|
4.07
|
4.10
|
111,300
|
|
|
10/18/2022
|
-0.06 / -1.44%
|
4.20
|
4.30
|
4.11
|
4.11
|
4.17
|
4.11
|
88,000
|
|
|