|
Closing price on 12/6/2017
|
|
| Open |
14.90 |
| High |
15.30 |
| Low |
14.75 |
| Volume |
696,190 |
| Split-adjusted Price |
9.42 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.75
|
15.10
|
15.09
|
9.42
|
696,190
|
|
|
12/5/2017
|
+0.20 / +1.35%
|
14.85
|
15.40
|
14.80
|
15.00
|
15.13
|
9.36
|
1,285,180
|
|
|
12/4/2017
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.73
|
9.23
|
551,070
|
|
|
12/1/2017
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.50
|
14.60
|
14.55
|
9.11
|
408,010
|
|
|
11/30/2017
|
+0.20 / +1.39%
|
14.35
|
14.80
|
14.35
|
14.60
|
14.62
|
9.11
|
648,990
|
|
|
11/29/2017
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.10
|
14.40
|
14.31
|
8.98
|
459,170
|
|
|
11/28/2017
|
-0.25 / -1.70%
|
14.70
|
14.70
|
14.25
|
14.45
|
14.41
|
9.02
|
618,870
|
|
|
11/27/2017
|
+0.30 / +2.08%
|
14.50
|
15.10
|
14.50
|
14.70
|
14.87
|
9.17
|
835,520
|
|
|
11/24/2017
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.30
|
14.40
|
14.15
|
8.98
|
1,032,620
|
|
|
11/23/2017
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.25
|
13.50
|
13.38
|
8.42
|
574,110
|
|
|
11/22/2017
|
-0.05 / -0.37%
|
13.45
|
13.50
|
13.20
|
13.40
|
13.35
|
8.36
|
382,980
|
|
|
11/21/2017
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.30
|
13.45
|
13.47
|
8.39
|
508,990
|
|
|
11/20/2017
|
+0.15 / +1.13%
|
13.35
|
13.50
|
13.25
|
13.45
|
13.37
|
8.39
|
168,050
|
|
|
11/17/2017
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.29
|
8.30
|
339,020
|
|
|
11/16/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.39
|
8.42
|
235,300
|
|
|
11/15/2017
|
+0.50 / +3.85%
|
13.00
|
13.65
|
12.90
|
13.50
|
13.38
|
8.42
|
610,530
|
|
|
11/14/2017
|
-0.15 / -1.14%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.12
|
8.11
|
222,810
|
|
|
11/13/2017
|
-0.30 / -2.23%
|
13.45
|
13.50
|
13.15
|
13.15
|
13.36
|
8.20
|
212,670
|
|
|
11/10/2017
|
-0.15 / -1.10%
|
13.50
|
13.65
|
13.00
|
13.45
|
13.33
|
8.39
|
454,790
|
|
|
11/9/2017
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.45
|
13.60
|
13.54
|
8.49
|
335,640
|
|
|
11/8/2017
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.35
|
13.60
|
13.50
|
8.49
|
355,750
|
|
|
11/7/2017
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.48
|
8.42
|
336,090
|
|
|
11/6/2017
|
-0.05 / -0.37%
|
13.65
|
13.75
|
13.45
|
13.60
|
13.60
|
8.49
|
200,540
|
|
|
11/3/2017
|
+0.85 / +6.64%
|
12.85
|
13.65
|
12.50
|
13.65
|
13.10
|
8.52
|
300,100
|
|
|
11/2/2017
|
-0.20 / -1.54%
|
13.15
|
13.20
|
12.50
|
12.80
|
12.79
|
7.99
|
336,230
|
|
|
11/1/2017
|
-0.45 / -3.35%
|
13.45
|
13.45
|
12.90
|
13.00
|
13.05
|
8.11
|
581,640
|
|
|
10/31/2017
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.00
|
13.45
|
13.20
|
8.39
|
344,910
|
|
|
10/30/2017
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.45
|
13.55
|
13.67
|
8.45
|
346,460
|
|
|
10/27/2017
|
-0.35 / -2.52%
|
13.90
|
13.95
|
13.45
|
13.55
|
13.59
|
8.45
|
447,740
|
|
|
10/26/2017
|
-0.35 / -2.46%
|
14.25
|
14.25
|
13.65
|
13.90
|
13.93
|
8.67
|
361,760
|
|
|