|
Closing price on 12/22/2016
|
|
| Open |
9.79 |
| High |
9.85 |
| Low |
9.63 |
| Volume |
127,440 |
| Split-adjusted Price |
4.91 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
0.00 / 0.00%
|
9.79
|
9.85
|
9.63
|
9.80
|
9.78
|
4.91
|
127,440
|
|
|
12/21/2016
|
+0.01 / +0.10%
|
10.00
|
10.00
|
9.55
|
9.80
|
9.69
|
4.91
|
44,600
|
|
|
12/20/2016
|
0.00 / 0.00%
|
9.65
|
9.80
|
9.60
|
9.79
|
9.67
|
4.91
|
42,090
|
|
|
12/19/2016
|
+0.04 / +0.41%
|
9.84
|
9.85
|
9.70
|
9.79
|
9.74
|
4.91
|
112,400
|
|
|
12/16/2016
|
+0.16 / +1.67%
|
9.84
|
9.84
|
9.70
|
9.75
|
9.76
|
4.89
|
125,360
|
|
|
12/15/2016
|
+0.10 / +1.05%
|
9.98
|
9.98
|
9.48
|
9.59
|
9.54
|
4.81
|
74,670
|
|
|
12/14/2016
|
+0.04 / +0.42%
|
9.42
|
9.70
|
9.40
|
9.49
|
9.44
|
4.76
|
182,070
|
|
|
12/13/2016
|
-0.21 / -2.17%
|
9.96
|
9.96
|
9.45
|
9.45
|
9.51
|
4.74
|
82,420
|
|
|
12/12/2016
|
-0.17 / -1.73%
|
9.83
|
9.97
|
9.66
|
9.66
|
9.75
|
4.84
|
131,270
|
|
|
12/9/2016
|
-0.14 / -1.40%
|
9.97
|
10.00
|
9.83
|
9.83
|
9.90
|
4.93
|
177,640
|
|
|
12/8/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.93
|
9.97
|
9.96
|
5.00
|
84,340
|
|
|
12/7/2016
|
0.00 / 0.00%
|
9.97
|
10.05
|
9.90
|
9.97
|
9.95
|
5.00
|
75,790
|
|
|
12/6/2016
|
-0.02 / -0.20%
|
9.99
|
10.30
|
9.97
|
9.97
|
10.06
|
5.00
|
169,390
|
|
|
12/5/2016
|
-0.06 / -0.60%
|
10.25
|
10.25
|
9.99
|
9.99
|
10.03
|
5.01
|
96,440
|
|
|
12/2/2016
|
-0.15 / -1.47%
|
10.30
|
10.30
|
10.05
|
10.05
|
10.11
|
5.04
|
100,590
|
|
|
12/1/2016
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.24
|
5.11
|
107,370
|
|
|
11/30/2016
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.25
|
5.16
|
46,830
|
|
|
11/29/2016
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.25
|
10.25
|
10.26
|
5.14
|
57,210
|
|
|
11/28/2016
|
-0.05 / -0.49%
|
10.45
|
10.45
|
10.25
|
10.25
|
10.33
|
5.14
|
32,730
|
|
|
11/25/2016
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.42
|
5.16
|
139,160
|
|
|
11/24/2016
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.35
|
10.40
|
10.45
|
5.21
|
187,430
|
|
|
11/23/2016
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.25
|
10.35
|
10.37
|
5.19
|
168,610
|
|
|
11/22/2016
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
5.16
|
78,310
|
|
|
11/21/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.26
|
5.21
|
57,030
|
|
|
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
|
|
|