|
|
Closing price on 12/4/2019
|
|
| Open |
9.65 |
| High |
9.73 |
| Low |
9.65 |
| Volume |
544,180 |
| Split-adjusted Price |
8.10 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.07 / +0.73%
|
9.65
|
9.73
|
9.65
|
9.72
|
9.70
|
8.10
|
544,180
|
|
|
12/3/2019
|
-0.02 / -0.21%
|
9.71
|
9.76
|
9.65
|
9.65
|
9.69
|
8.04
|
698,250
|
|
|
12/2/2019
|
-0.15 / -1.53%
|
9.87
|
9.87
|
9.65
|
9.67
|
9.76
|
8.06
|
385,840
|
|
|
11/29/2019
|
-0.03 / -0.30%
|
9.81
|
9.89
|
9.81
|
9.82
|
9.83
|
8.18
|
426,710
|
|
|
11/28/2019
|
0.00 / 0.00%
|
9.86
|
9.92
|
9.81
|
9.85
|
9.86
|
8.21
|
226,990
|
|
|
11/27/2019
|
-0.02 / -0.20%
|
9.86
|
9.95
|
9.85
|
9.85
|
9.86
|
8.21
|
131,090
|
|
|
11/26/2019
|
0.00 / 0.00%
|
9.85
|
9.95
|
9.85
|
9.87
|
9.90
|
8.23
|
552,820
|
|
|
11/25/2019
|
-0.09 / -0.90%
|
9.95
|
9.96
|
9.82
|
9.87
|
9.86
|
8.23
|
254,070
|
|
|
11/22/2019
|
-0.04 / -0.40%
|
9.98
|
10.05
|
9.90
|
9.96
|
9.97
|
8.30
|
520,810
|
|
|
11/21/2019
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.96
|
10.00
|
10.02
|
8.33
|
351,590
|
|
|
11/20/2019
|
0.00 / 0.00%
|
10.05
|
10.15
|
9.99
|
10.05
|
10.05
|
8.38
|
384,950
|
|
|
11/19/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.11
|
8.38
|
2,615,520
|
|
|
11/18/2019
|
+0.21 / +2.13%
|
9.84
|
10.15
|
9.84
|
10.05
|
10.02
|
8.38
|
1,031,550
|
|
|
11/15/2019
|
+0.01 / +0.10%
|
9.82
|
9.90
|
9.81
|
9.84
|
9.83
|
8.20
|
177,250
|
|
|
11/14/2019
|
-0.11 / -1.11%
|
9.97
|
9.97
|
9.83
|
9.83
|
9.88
|
8.19
|
730,970
|
|
|
11/13/2019
|
+0.03 / +0.30%
|
9.90
|
9.99
|
9.90
|
9.94
|
9.94
|
8.28
|
456,830
|
|
|
11/12/2019
|
-0.02 / -0.20%
|
9.92
|
9.96
|
9.87
|
9.91
|
9.91
|
8.26
|
366,390
|
|
|
11/11/2019
|
-0.12 / -1.19%
|
9.95
|
10.05
|
9.91
|
9.93
|
9.94
|
8.28
|
708,840
|
|
|
11/8/2019
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.05
|
10.11
|
8.38
|
476,640
|
|
|
11/7/2019
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.19
|
8.46
|
558,610
|
|
|
11/6/2019
|
+0.25 / +2.53%
|
9.90
|
10.25
|
9.90
|
10.15
|
10.09
|
8.46
|
985,690
|
|
|
11/5/2019
|
+0.15 / +1.54%
|
9.75
|
9.90
|
9.75
|
9.90
|
9.82
|
8.25
|
1,165,940
|
|
|
11/4/2019
|
-0.05 / -0.51%
|
9.80
|
9.93
|
9.75
|
9.75
|
9.79
|
8.13
|
504,450
|
|
|
11/1/2019
|
+0.10 / +1.03%
|
9.70
|
9.94
|
9.70
|
9.80
|
9.84
|
8.17
|
410,970
|
|
|
10/31/2019
|
-0.18 / -1.82%
|
9.88
|
9.90
|
9.66
|
9.70
|
9.75
|
8.08
|
972,180
|
|
|
10/30/2019
|
-0.02 / -0.20%
|
10.05
|
10.05
|
9.77
|
9.88
|
9.84
|
8.23
|
1,106,240
|
|
|
10/29/2019
|
-0.25 / -2.46%
|
10.15
|
10.15
|
9.86
|
9.90
|
9.99
|
8.25
|
1,111,280
|
|
|
10/28/2019
|
+0.23 / +2.32%
|
9.92
|
10.25
|
9.92
|
10.15
|
10.15
|
8.46
|
748,310
|
|
|
10/25/2019
|
+0.12 / +1.22%
|
9.78
|
10.00
|
9.78
|
9.92
|
9.89
|
8.27
|
472,840
|
|
|
10/24/2019
|
-0.25 / -2.49%
|
10.05
|
10.10
|
9.79
|
9.80
|
9.88
|
8.17
|
1,412,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|