|
Closing price on 12/5/2018
|
|
| Open |
10.25 |
| High |
10.45 |
| Low |
10.20 |
| Volume |
861,110 |
| Split-adjusted Price |
6.86 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-0.05 / -0.48%
|
10.25
|
10.45
|
10.20
|
10.30
|
10.34
|
6.86
|
861,110
|
|
|
12/4/2018
|
+0.05 / +0.49%
|
10.35
|
10.50
|
10.20
|
10.35
|
10.33
|
6.90
|
158,100
|
|
|
12/3/2018
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.15
|
10.30
|
10.27
|
6.86
|
183,290
|
|
|
11/30/2018
|
0.00 / 0.00%
|
10.05
|
10.35
|
10.00
|
10.20
|
10.08
|
6.80
|
745,100
|
|
|
11/29/2018
|
-0.10 / -0.97%
|
10.45
|
10.45
|
10.15
|
10.20
|
10.24
|
6.80
|
109,910
|
|
|
11/28/2018
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.18
|
6.86
|
100,580
|
|
|
11/27/2018
|
-0.05 / -0.49%
|
10.50
|
10.50
|
10.25
|
10.25
|
10.31
|
6.83
|
373,820
|
|
|
11/26/2018
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.20
|
10.30
|
10.30
|
6.86
|
108,990
|
|
|
11/23/2018
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.25
|
10.30
|
10.31
|
6.86
|
127,130
|
|
|
11/22/2018
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.51
|
6.93
|
246,610
|
|
|
11/21/2018
|
-0.15 / -1.44%
|
10.35
|
10.35
|
10.15
|
10.30
|
10.26
|
6.86
|
186,070
|
|
|
11/20/2018
|
+0.35 / +3.47%
|
10.10
|
10.60
|
10.10
|
10.45
|
10.24
|
6.96
|
273,240
|
|
|
11/19/2018
|
+0.05 / +0.50%
|
9.98
|
10.10
|
9.96
|
10.10
|
10.01
|
6.73
|
232,450
|
|
|
11/16/2018
|
0.00 / 0.00%
|
10.10
|
10.15
|
9.91
|
10.05
|
10.02
|
6.70
|
98,500
|
|
|
11/15/2018
|
+0.23 / +2.34%
|
10.10
|
10.10
|
9.90
|
10.05
|
10.00
|
6.70
|
41,880
|
|
|
11/14/2018
|
-0.28 / -2.77%
|
10.10
|
10.15
|
9.82
|
9.82
|
9.95
|
6.54
|
110,030
|
|
|
11/13/2018
|
-0.05 / -0.49%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.06
|
6.73
|
90,030
|
|
|
11/12/2018
|
+0.05 / +0.50%
|
10.10
|
10.20
|
9.60
|
10.15
|
10.02
|
6.76
|
89,040
|
|
|
11/9/2018
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.16
|
6.73
|
318,110
|
|
|
11/8/2018
|
0.00 / 0.00%
|
10.25
|
10.50
|
10.20
|
10.30
|
10.29
|
6.86
|
225,190
|
|
|
11/7/2018
|
+0.05 / +0.49%
|
10.25
|
10.55
|
10.20
|
10.30
|
10.35
|
6.86
|
306,720
|
|
|
11/6/2018
|
+0.15 / +1.49%
|
10.15
|
10.30
|
10.10
|
10.25
|
10.22
|
6.83
|
491,980
|
|
|
11/5/2018
|
+0.30 / +3.06%
|
9.81
|
10.15
|
9.81
|
10.10
|
9.96
|
6.73
|
289,020
|
|
|
11/2/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.83
|
6.53
|
349,410
|
|
|
11/1/2018
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.94
|
6.53
|
360,330
|
|
|
10/31/2018
|
+0.20 / +2.02%
|
9.91
|
10.20
|
9.85
|
10.10
|
9.97
|
6.73
|
505,900
|
|
|
10/30/2018
|
-0.25 / -2.46%
|
9.98
|
10.15
|
9.90
|
9.90
|
9.99
|
6.60
|
474,380
|
|
|
10/29/2018
|
-0.20 / -1.93%
|
10.35
|
10.45
|
9.90
|
10.15
|
10.09
|
6.76
|
626,020
|
|
|
10/26/2018
|
-0.35 / -3.27%
|
10.90
|
10.90
|
10.35
|
10.35
|
10.46
|
6.90
|
539,270
|
|
|
10/25/2018
|
-0.10 / -0.93%
|
10.50
|
10.80
|
10.25
|
10.70
|
10.44
|
7.13
|
757,750
|
|
|