|
|
Closing price on 2/10/2022
|
|
| Open |
12.10 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
596,100 |
| Split-adjusted Price |
12.05 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
+0.05 / +0.42%
|
12.10
|
12.40
|
11.90
|
12.05
|
12.05
|
12.05
|
596,100
|
|
|
2/9/2022
|
+0.25 / +2.13%
|
12.50
|
12.55
|
11.90
|
12.00
|
12.17
|
12.00
|
1,390,700
|
|
|
2/8/2022
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.74
|
11.75
|
578,100
|
|
|
2/7/2022
|
+0.70 / +6.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.96
|
11.00
|
322,800
|
|
|
1/28/2022
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.05
|
10.30
|
10.20
|
10.30
|
201,600
|
|
|
1/27/2022
|
+0.05 / +0.49%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.07
|
10.20
|
330,200
|
|
|
1/26/2022
|
-0.05 / -0.49%
|
10.90
|
10.90
|
9.49
|
10.15
|
10.13
|
10.15
|
388,900
|
|
|
1/25/2022
|
+0.22 / +2.20%
|
10.00
|
10.40
|
9.50
|
10.20
|
10.08
|
10.20
|
454,800
|
|
|
1/24/2022
|
-0.72 / -6.73%
|
10.50
|
10.50
|
9.96
|
9.98
|
10.03
|
9.98
|
1,175,500
|
|
|
1/21/2022
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.50
|
10.70
|
10.63
|
10.70
|
330,600
|
|
|
1/20/2022
|
+0.55 / +5.39%
|
10.90
|
10.90
|
10.10
|
10.75
|
10.61
|
10.75
|
567,400
|
|
|
1/19/2022
|
-0.05 / -0.49%
|
10.40
|
10.95
|
9.95
|
10.20
|
10.29
|
10.20
|
1,506,100
|
|
|
1/18/2022
|
-0.75 / -6.82%
|
11.00
|
11.25
|
10.25
|
10.25
|
10.33
|
10.25
|
11,243,800
|
|
|
1/17/2022
|
-0.70 / -5.98%
|
11.70
|
11.70
|
10.90
|
11.00
|
11.06
|
11.00
|
1,637,400
|
|
|
1/14/2022
|
-0.25 / -2.09%
|
12.75
|
12.75
|
11.60
|
11.70
|
11.85
|
11.70
|
849,500
|
|
|
1/13/2022
|
+0.40 / +3.46%
|
11.30
|
12.35
|
11.20
|
11.95
|
11.93
|
11.95
|
1,527,800
|
|
|
1/12/2022
|
-0.85 / -6.85%
|
12.00
|
12.05
|
11.55
|
11.55
|
11.61
|
11.55
|
1,829,400
|
|
|
1/11/2022
|
-0.40 / -3.13%
|
12.80
|
12.90
|
12.30
|
12.40
|
12.56
|
12.40
|
760,700
|
|
|
1/10/2022
|
-0.20 / -1.54%
|
13.90
|
13.90
|
12.75
|
12.80
|
12.96
|
12.80
|
872,700
|
|
|
1/7/2022
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.19
|
13.00
|
721,700
|
|
|
1/6/2022
|
+0.20 / +1.56%
|
12.50
|
13.30
|
12.50
|
13.00
|
13.08
|
13.00
|
982,900
|
|
|
1/5/2022
|
-0.25 / -1.92%
|
13.50
|
13.50
|
12.80
|
12.80
|
13.00
|
12.80
|
1,197,900
|
|
|
1/4/2022
|
-0.25 / -1.88%
|
13.40
|
13.70
|
13.05
|
13.05
|
13.37
|
13.05
|
825,700
|
|
|
12/31/2021
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.05
|
13.30
|
13.18
|
13.30
|
393,500
|
|
|
12/30/2021
|
0.00 / 0.00%
|
13.30
|
13.55
|
13.05
|
13.30
|
13.26
|
13.30
|
744,400
|
|
|
12/29/2021
|
0.00 / 0.00%
|
13.30
|
13.85
|
13.05
|
13.30
|
13.45
|
13.30
|
445,900
|
|
|
12/28/2021
|
-0.55 / -3.97%
|
13.85
|
13.95
|
13.25
|
13.30
|
13.42
|
13.30
|
824,200
|
|
|
12/27/2021
|
-0.20 / -1.42%
|
13.70
|
13.90
|
13.60
|
13.85
|
13.73
|
13.85
|
543,800
|
|
|
12/24/2021
|
-0.55 / -3.77%
|
14.00
|
14.65
|
14.00
|
14.05
|
14.19
|
14.05
|
543,500
|
|
|
12/23/2021
|
+0.40 / +2.82%
|
14.20
|
15.00
|
14.00
|
14.60
|
14.71
|
14.60
|
2,061,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|