|
Closing price on 11/7/2022
|
|
| Open |
3.26 |
| High |
3.55 |
| Low |
3.26 |
| Volume |
29,200 |
| Split-adjusted Price |
3.29 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2022
|
-0.08 / -1.88%
|
4.40
|
4.40
|
4.15
|
4.17
|
4.22
|
4.17
|
28,300
|
|
|
10/14/2022
|
+0.15 / +3.66%
|
4.38
|
4.38
|
4.17
|
4.25
|
4.22
|
4.25
|
132,700
|
|
|
10/13/2022
|
-0.07 / -1.68%
|
4.18
|
4.18
|
4.10
|
4.10
|
4.12
|
4.10
|
33,700
|
|
|
10/12/2022
|
0.00 / 0.00%
|
4.25
|
4.38
|
4.15
|
4.17
|
4.22
|
4.17
|
100,600
|
|
|
10/11/2022
|
-0.31 / -6.92%
|
4.22
|
4.22
|
4.17
|
4.17
|
4.18
|
4.17
|
245,300
|
|
|
10/10/2022
|
-0.05 / -1.10%
|
4.54
|
4.68
|
4.30
|
4.48
|
4.39
|
4.48
|
190,900
|
|
|
10/7/2022
|
-0.34 / -6.98%
|
4.57
|
4.80
|
4.53
|
4.53
|
4.53
|
4.53
|
203,200
|
|
|
10/6/2022
|
-0.05 / -1.02%
|
4.90
|
4.90
|
4.58
|
4.87
|
4.74
|
4.87
|
37,500
|
|
|
10/5/2022
|
+0.02 / +0.41%
|
5.01
|
5.15
|
4.90
|
4.92
|
4.97
|
4.92
|
78,600
|
|
|
10/4/2022
|
-0.08 / -1.61%
|
5.00
|
5.11
|
4.90
|
4.90
|
4.99
|
4.90
|
61,900
|
|
|
10/3/2022
|
-0.27 / -5.14%
|
5.24
|
5.25
|
4.98
|
4.98
|
5.06
|
4.98
|
125,600
|
|
|
9/30/2022
|
0.00 / 0.00%
|
5.25
|
5.25
|
4.89
|
5.25
|
5.04
|
5.25
|
96,300
|
|
|
9/29/2022
|
-0.05 / -0.94%
|
5.50
|
5.50
|
5.25
|
5.25
|
5.30
|
5.25
|
19,900
|
|
|
9/28/2022
|
-0.10 / -1.85%
|
5.40
|
5.77
|
5.30
|
5.30
|
5.37
|
5.30
|
206,000
|
|
|
9/27/2022
|
+0.08 / +1.50%
|
5.32
|
5.51
|
5.30
|
5.40
|
5.46
|
5.40
|
51,000
|
|
|