|
Closing price on 12/7/2016
|
|
| Open |
9.97 |
| High |
10.05 |
| Low |
9.90 |
| Volume |
75,790 |
| Split-adjusted Price |
5.00 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2016
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.30
|
10.45
|
10.53
|
5.24
|
47,280
|
|
|
11/9/2016
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.00
|
10.40
|
10.12
|
5.21
|
282,490
|
|
|
11/8/2016
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.45
|
10.45
|
10.50
|
5.24
|
83,050
|
|
|
11/7/2016
|
+0.25 / +2.42%
|
10.35
|
10.60
|
10.35
|
10.60
|
10.45
|
5.31
|
158,210
|
|
|
11/4/2016
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.25
|
10.35
|
10.34
|
5.19
|
46,230
|
|
|
11/3/2016
|
+0.15 / +1.47%
|
10.20
|
10.35
|
10.00
|
10.35
|
10.12
|
5.19
|
224,650
|
|
|
11/2/2016
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.35
|
5.11
|
229,350
|
|
|
11/1/2016
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.25
|
10.50
|
10.55
|
5.26
|
240,090
|
|
|
10/31/2016
|
-0.20 / -1.87%
|
10.65
|
10.65
|
10.25
|
10.50
|
10.43
|
5.26
|
456,710
|
|
|
10/28/2016
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.50
|
10.70
|
10.58
|
5.36
|
288,840
|
|
|
10/27/2016
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.55
|
5.36
|
307,120
|
|
|