|
Closing price on 2/20/2019
|
|
| Open |
10.60 |
| High |
10.75 |
| Low |
10.60 |
| Volume |
277,280 |
| Split-adjusted Price |
7.10 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.60
|
10.65
|
10.68
|
7.10
|
277,280
|
|
|
2/19/2019
|
0.00 / 0.00%
|
10.65
|
11.00
|
10.60
|
10.65
|
10.81
|
7.10
|
1,051,890
|
|
|
2/18/2019
|
+0.20 / +1.91%
|
10.45
|
10.65
|
10.45
|
10.65
|
10.57
|
7.10
|
391,470
|
|
|
2/15/2019
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.45
|
10.45
|
10.52
|
6.96
|
414,430
|
|
|
2/14/2019
|
+0.10 / +0.95%
|
10.55
|
10.70
|
10.50
|
10.60
|
10.58
|
7.06
|
398,380
|
|
|
2/13/2019
|
+0.25 / +2.44%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.46
|
7.00
|
474,540
|
|
|
2/12/2019
|
+0.20 / +1.99%
|
10.10
|
10.50
|
10.10
|
10.25
|
10.30
|
6.83
|
477,550
|
|
|
2/11/2019
|
+0.05 / +0.50%
|
10.05
|
10.15
|
10.00
|
10.05
|
10.05
|
6.70
|
264,160
|
|
|
2/1/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.95
|
10.00
|
9.98
|
6.66
|
107,390
|
|
|
1/31/2019
|
+0.03 / +0.30%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.03
|
6.66
|
224,550
|
|
|
1/30/2019
|
+0.01 / +0.10%
|
10.05
|
10.15
|
9.95
|
9.97
|
10.02
|
6.64
|
158,430
|
|
|
1/29/2019
|
-0.19 / -1.87%
|
10.00
|
10.10
|
9.90
|
9.96
|
9.98
|
6.64
|
128,020
|
|
|
1/28/2019
|
-0.10 / -0.98%
|
10.25
|
10.25
|
9.96
|
10.15
|
10.07
|
6.76
|
236,170
|
|
|
1/25/2019
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.10
|
10.25
|
10.22
|
6.83
|
182,620
|
|
|
1/24/2019
|
+0.32 / +3.21%
|
10.05
|
10.35
|
10.00
|
10.30
|
10.20
|
6.86
|
610,900
|
|
|
1/23/2019
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.91
|
9.98
|
9.96
|
6.65
|
242,870
|
|
|
1/22/2019
|
+0.14 / +1.42%
|
9.86
|
10.15
|
9.81
|
10.00
|
10.00
|
6.66
|
305,920
|
|
|
1/21/2019
|
0.00 / 0.00%
|
9.85
|
9.87
|
9.80
|
9.86
|
9.84
|
6.57
|
127,800
|
|
|
1/18/2019
|
-0.01 / -0.10%
|
9.86
|
9.86
|
9.78
|
9.86
|
9.82
|
6.57
|
140,780
|
|
|
1/17/2019
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.78
|
9.87
|
9.82
|
6.58
|
143,780
|
|
|
1/16/2019
|
0.00 / 0.00%
|
9.81
|
9.88
|
9.80
|
9.87
|
9.83
|
6.58
|
1,145,650
|
|
|
1/15/2019
|
-0.01 / -0.10%
|
9.80
|
9.87
|
9.74
|
9.87
|
9.80
|
6.58
|
326,530
|
|
|
1/14/2019
|
0.00 / 0.00%
|
9.86
|
9.99
|
9.80
|
9.88
|
9.84
|
6.58
|
126,260
|
|
|
1/11/2019
|
-0.01 / -0.10%
|
9.89
|
9.89
|
9.75
|
9.88
|
9.84
|
6.58
|
1,247,140
|
|
|
1/10/2019
|
-0.01 / -0.10%
|
9.77
|
9.89
|
9.77
|
9.89
|
9.82
|
6.59
|
161,550
|
|
|
1/9/2019
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.75
|
9.90
|
9.84
|
6.60
|
304,740
|
|
|
1/8/2019
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.68
|
9.90
|
9.80
|
6.60
|
250,930
|
|
|
1/7/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.88
|
6.60
|
196,000
|
|
|
1/4/2019
|
+0.26 / +2.67%
|
9.70
|
10.00
|
9.61
|
10.00
|
9.71
|
6.66
|
487,220
|
|
|
1/3/2019
|
-0.26 / -2.60%
|
9.86
|
9.95
|
9.56
|
9.74
|
9.74
|
6.49
|
599,070
|
|
|