|
Closing price on 12/9/2022
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
2.89 |
| Volume |
158,500 |
| Split-adjusted Price |
3.01 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.01 / +0.33%
|
3.10
|
3.10
|
2.89
|
3.01
|
2.98
|
3.01
|
158,500
|
|
|
12/8/2022
|
+0.08 / +2.74%
|
3.11
|
3.11
|
2.92
|
3.00
|
3.01
|
3.00
|
142,300
|
|
|
12/7/2022
|
-0.10 / -3.31%
|
3.23
|
3.23
|
2.85
|
2.92
|
2.98
|
2.92
|
87,200
|
|
|
12/6/2022
|
-0.16 / -5.03%
|
3.18
|
3.18
|
3.02
|
3.02
|
3.06
|
3.02
|
254,700
|
|
|
12/5/2022
|
-0.05 / -1.55%
|
3.39
|
3.39
|
3.09
|
3.18
|
3.17
|
3.18
|
237,500
|
|
|
12/2/2022
|
+0.03 / +0.94%
|
3.30
|
3.30
|
3.00
|
3.23
|
3.13
|
3.23
|
234,600
|
|
|
12/1/2022
|
+0.02 / +0.63%
|
3.18
|
3.30
|
3.15
|
3.20
|
3.23
|
3.20
|
573,200
|
|
|
11/30/2022
|
0.00 / 0.00%
|
3.17
|
3.20
|
3.11
|
3.18
|
3.18
|
3.18
|
399,500
|
|
|
11/29/2022
|
+0.04 / +1.27%
|
3.15
|
3.19
|
3.10
|
3.18
|
3.15
|
3.18
|
236,400
|
|
|
11/28/2022
|
+0.19 / +6.44%
|
3.10
|
3.15
|
3.10
|
3.14
|
3.13
|
3.14
|
382,800
|
|
|
11/25/2022
|
+0.07 / +2.43%
|
2.88
|
3.00
|
2.88
|
2.95
|
2.94
|
2.95
|
169,900
|
|
|
11/24/2022
|
-0.09 / -3.03%
|
2.97
|
2.99
|
2.78
|
2.88
|
2.88
|
2.88
|
146,100
|
|
|
11/23/2022
|
-0.03 / -1.00%
|
3.15
|
3.15
|
2.79
|
2.97
|
2.87
|
2.97
|
91,800
|
|
|
11/22/2022
|
+0.05 / +1.69%
|
3.15
|
3.15
|
3.00
|
3.00
|
3.06
|
3.00
|
180,700
|
|
|
11/21/2022
|
+0.19 / +6.88%
|
2.79
|
2.95
|
2.76
|
2.95
|
2.94
|
2.95
|
270,200
|
|
|
11/18/2022
|
+0.18 / +6.98%
|
2.40
|
2.76
|
2.40
|
2.76
|
2.52
|
2.76
|
334,100
|
|
|
11/17/2022
|
+0.10 / +4.03%
|
2.31
|
2.63
|
2.31
|
2.58
|
2.50
|
2.58
|
140,700
|
|
|
11/16/2022
|
+0.01 / +0.40%
|
2.30
|
2.64
|
2.30
|
2.48
|
2.54
|
2.48
|
121,600
|
|
|
11/15/2022
|
-0.18 / -6.79%
|
2.47
|
2.47
|
2.47
|
2.47
|
2.47
|
2.47
|
55,500
|
|
|
11/14/2022
|
-0.19 / -6.69%
|
2.84
|
2.84
|
2.65
|
2.65
|
2.66
|
2.65
|
117,500
|
|
|
11/11/2022
|
-0.14 / -4.70%
|
3.17
|
3.17
|
2.84
|
2.84
|
2.90
|
2.84
|
59,400
|
|
|
11/10/2022
|
-0.22 / -6.88%
|
3.00
|
3.00
|
2.98
|
2.98
|
2.98
|
2.98
|
150,200
|
|
|
11/9/2022
|
+0.06 / +1.91%
|
3.14
|
3.20
|
3.10
|
3.20
|
3.13
|
3.20
|
29,300
|
|
|
11/8/2022
|
-0.15 / -4.56%
|
3.30
|
3.30
|
3.08
|
3.14
|
3.15
|
3.14
|
127,200
|
|
|
11/7/2022
|
-0.21 / -6.00%
|
3.26
|
3.55
|
3.26
|
3.29
|
3.30
|
3.29
|
29,200
|
|
|
11/4/2022
|
-0.25 / -6.67%
|
3.50
|
3.51
|
3.49
|
3.50
|
3.49
|
3.50
|
252,700
|
|
|
11/3/2022
|
0.00 / 0.00%
|
3.76
|
3.90
|
3.75
|
3.75
|
3.77
|
3.75
|
83,700
|
|
|
11/2/2022
|
+0.22 / +6.23%
|
3.75
|
3.77
|
3.60
|
3.75
|
3.73
|
3.75
|
96,700
|
|
|
11/1/2022
|
+0.23 / +6.97%
|
3.43
|
3.53
|
3.32
|
3.53
|
3.51
|
3.53
|
86,300
|
|
|
10/31/2022
|
-0.20 / -5.71%
|
3.26
|
3.50
|
3.26
|
3.30
|
3.27
|
3.30
|
134,400
|
|
|