|
|
Closing price on 2/17/2020
|
|
| Open |
10.05 |
| High |
10.25 |
| Low |
10.00 |
| Volume |
518,070 |
| Split-adjusted Price |
8.50 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
+0.15 / +1.49%
|
10.05
|
10.25
|
10.00
|
10.20
|
10.15
|
8.50
|
518,070
|
|
|
2/14/2020
|
+0.05 / +0.50%
|
10.00
|
10.10
|
9.93
|
10.05
|
10.00
|
8.38
|
419,670
|
|
|
2/13/2020
|
+0.13 / +1.32%
|
9.84
|
10.05
|
9.81
|
10.00
|
9.91
|
8.33
|
506,710
|
|
|
2/12/2020
|
+0.15 / +1.54%
|
9.78
|
9.87
|
9.75
|
9.87
|
9.80
|
8.23
|
694,230
|
|
|
2/11/2020
|
+0.05 / +0.52%
|
9.65
|
9.75
|
9.63
|
9.72
|
9.70
|
8.10
|
427,720
|
|
|
2/10/2020
|
-0.14 / -1.43%
|
9.75
|
9.77
|
9.60
|
9.67
|
9.70
|
8.06
|
795,400
|
|
|
2/7/2020
|
-0.02 / -0.20%
|
9.83
|
9.89
|
9.70
|
9.81
|
9.79
|
8.18
|
665,340
|
|
|
2/6/2020
|
+0.20 / +2.08%
|
9.77
|
9.85
|
9.71
|
9.83
|
9.78
|
8.19
|
614,710
|
|
|
2/5/2020
|
+0.18 / +1.90%
|
9.50
|
9.70
|
9.50
|
9.63
|
9.62
|
8.03
|
325,910
|
|
|
2/4/2020
|
+0.07 / +0.75%
|
9.38
|
9.58
|
9.38
|
9.45
|
9.48
|
7.88
|
542,870
|
|
|
2/3/2020
|
-0.52 / -5.25%
|
9.45
|
9.71
|
9.21
|
9.38
|
9.32
|
7.82
|
824,570
|
|
|
1/31/2020
|
-0.07 / -0.70%
|
9.97
|
10.15
|
9.90
|
9.90
|
10.01
|
8.25
|
1,040,510
|
|
|
1/30/2020
|
-0.38 / -3.67%
|
10.25
|
10.25
|
9.97
|
9.97
|
10.05
|
8.31
|
450,040
|
|
|
1/22/2020
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.30
|
10.35
|
10.37
|
8.63
|
498,080
|
|
|
1/21/2020
|
+0.15 / +1.47%
|
10.20
|
10.35
|
10.15
|
10.35
|
10.24
|
8.63
|
330,800
|
|
|
1/20/2020
|
0.00 / 0.00%
|
10.05
|
10.20
|
9.99
|
10.20
|
10.08
|
8.50
|
290,370
|
|
|
1/17/2020
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.05
|
10.20
|
10.17
|
8.50
|
407,530
|
|
|
1/16/2020
|
-0.05 / -0.49%
|
10.25
|
10.40
|
10.20
|
10.25
|
10.28
|
8.54
|
474,510
|
|
|
1/15/2020
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.05
|
10.30
|
10.15
|
8.58
|
436,020
|
|
|
1/14/2020
|
0.00 / 0.00%
|
9.99
|
10.20
|
9.99
|
10.10
|
10.08
|
8.42
|
374,750
|
|
|
1/13/2020
|
-0.25 / -2.42%
|
10.35
|
10.45
|
9.98
|
10.10
|
10.17
|
8.42
|
1,120,860
|
|
|
1/10/2020
|
-0.25 / -2.36%
|
10.65
|
10.65
|
10.35
|
10.35
|
10.43
|
8.63
|
791,490
|
|
|
1/9/2020
|
+0.30 / +2.91%
|
10.50
|
10.65
|
10.40
|
10.60
|
10.51
|
8.83
|
451,580
|
|
|
1/8/2020
|
-0.45 / -4.19%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.45
|
8.58
|
1,491,460
|
|
|
1/7/2020
|
+0.35 / +3.37%
|
10.40
|
10.75
|
10.30
|
10.75
|
10.55
|
8.96
|
1,108,700
|
|
|
1/6/2020
|
-0.10 / -0.95%
|
10.45
|
10.65
|
10.30
|
10.40
|
10.44
|
8.67
|
805,180
|
|
|
1/3/2020
|
+0.40 / +3.96%
|
10.10
|
10.70
|
10.10
|
10.50
|
10.41
|
8.75
|
1,806,660
|
|
|
1/2/2020
|
+0.13 / +1.30%
|
9.97
|
10.10
|
9.94
|
10.10
|
10.02
|
8.42
|
481,700
|
|
|
12/31/2019
|
-0.08 / -0.80%
|
10.00
|
10.05
|
9.92
|
9.97
|
9.96
|
8.31
|
406,960
|
|
|
12/30/2019
|
-0.05 / -0.50%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.06
|
8.38
|
769,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|