|
Closing price on 12/6/2023
|
|
| Open |
4.68 |
| High |
4.71 |
| Low |
4.62 |
| Volume |
219,200 |
| Split-adjusted Price |
4.70 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.09 / +1.95%
|
4.68
|
4.71
|
4.62
|
4.70
|
4.65
|
4.70
|
219,200
|
|
|
12/5/2023
|
-0.10 / -2.12%
|
4.68
|
4.78
|
4.39
|
4.61
|
4.60
|
4.61
|
341,600
|
|
|
12/4/2023
|
+0.04 / +0.86%
|
4.66
|
4.71
|
4.66
|
4.71
|
4.68
|
4.71
|
487,100
|
|
|
12/1/2023
|
-0.01 / -0.21%
|
4.66
|
4.67
|
4.60
|
4.67
|
4.63
|
4.67
|
149,600
|
|
|
11/30/2023
|
-0.02 / -0.43%
|
4.70
|
4.75
|
4.65
|
4.68
|
4.70
|
4.68
|
135,000
|
|
|
11/29/2023
|
+0.02 / +0.43%
|
4.68
|
4.75
|
4.66
|
4.70
|
4.71
|
4.70
|
129,200
|
|
|
11/28/2023
|
+0.02 / +0.43%
|
4.77
|
4.77
|
4.59
|
4.68
|
4.63
|
4.68
|
196,400
|
|
|
11/27/2023
|
-0.04 / -0.85%
|
4.79
|
4.79
|
4.65
|
4.66
|
4.69
|
4.66
|
311,900
|
|
|
11/24/2023
|
-0.16 / -3.29%
|
4.77
|
4.82
|
4.69
|
4.70
|
4.73
|
4.70
|
320,700
|
|
|
11/23/2023
|
+0.05 / +1.04%
|
4.81
|
4.86
|
4.80
|
4.86
|
4.83
|
4.86
|
424,700
|
|
|
11/22/2023
|
+0.02 / +0.42%
|
4.79
|
4.88
|
4.75
|
4.81
|
4.77
|
4.81
|
211,400
|
|
|
11/21/2023
|
+0.05 / +1.05%
|
4.85
|
4.87
|
4.75
|
4.79
|
4.82
|
4.79
|
174,000
|
|
|
11/20/2023
|
-0.10 / -2.07%
|
4.71
|
4.84
|
4.65
|
4.74
|
4.75
|
4.74
|
241,800
|
|
|
11/17/2023
|
0.00 / 0.00%
|
4.90
|
4.97
|
4.80
|
4.84
|
4.89
|
4.84
|
496,000
|
|
|
11/16/2023
|
0.00 / 0.00%
|
4.83
|
4.86
|
4.80
|
4.84
|
4.83
|
4.84
|
247,400
|
|
|
11/15/2023
|
0.00 / 0.00%
|
4.82
|
4.99
|
4.82
|
4.84
|
4.89
|
4.84
|
432,100
|
|
|
11/14/2023
|
0.00 / 0.00%
|
4.73
|
4.91
|
4.73
|
4.84
|
4.84
|
4.84
|
153,300
|
|
|
11/13/2023
|
+0.01 / +0.21%
|
4.98
|
4.98
|
4.75
|
4.84
|
4.81
|
4.84
|
215,000
|
|
|
11/10/2023
|
-0.12 / -2.42%
|
4.83
|
4.99
|
4.83
|
4.83
|
4.89
|
4.83
|
209,100
|
|
|
11/9/2023
|
+0.08 / +1.64%
|
4.95
|
5.04
|
4.85
|
4.95
|
4.96
|
4.95
|
311,900
|
|
|
11/8/2023
|
+0.19 / +4.06%
|
4.70
|
4.90
|
4.64
|
4.87
|
4.76
|
4.87
|
346,600
|
|
|
11/7/2023
|
-0.07 / -1.47%
|
4.75
|
4.75
|
4.65
|
4.68
|
4.69
|
4.68
|
69,700
|
|
|
11/6/2023
|
+0.05 / +1.06%
|
4.70
|
4.79
|
4.70
|
4.75
|
4.74
|
4.75
|
102,500
|
|
|
11/3/2023
|
+0.02 / +0.43%
|
4.69
|
4.75
|
4.69
|
4.70
|
4.71
|
4.70
|
172,300
|
|
|
11/2/2023
|
+0.30 / +6.85%
|
4.58
|
4.68
|
4.37
|
4.68
|
4.59
|
4.68
|
248,700
|
|
|
11/1/2023
|
-0.12 / -2.67%
|
4.50
|
4.50
|
4.25
|
4.38
|
4.33
|
4.38
|
202,400
|
|
|
10/31/2023
|
-0.27 / -5.66%
|
4.76
|
4.77
|
4.50
|
4.50
|
4.64
|
4.50
|
324,200
|
|
|
10/30/2023
|
-0.03 / -0.63%
|
4.79
|
4.79
|
4.63
|
4.77
|
4.71
|
4.77
|
169,600
|
|
|
10/27/2023
|
+0.15 / +3.23%
|
4.79
|
4.80
|
4.52
|
4.80
|
4.70
|
4.80
|
257,400
|
|
|
10/26/2023
|
-0.35 / -7.00%
|
4.98
|
4.98
|
4.65
|
4.65
|
4.71
|
4.65
|
453,100
|
|
|