|
|
Closing price on 2/4/2021
|
|
| Open |
7.42 |
| High |
7.48 |
| Low |
7.37 |
| Volume |
769,600 |
| Split-adjusted Price |
7.38 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
-0.03 / -0.40%
|
7.42
|
7.48
|
7.37
|
7.38
|
7.42
|
7.38
|
769,600
|
|
|
2/3/2021
|
+0.31 / +4.37%
|
7.00
|
7.53
|
7.00
|
7.41
|
7.29
|
7.41
|
1,316,100
|
|
|
2/2/2021
|
-0.04 / -0.56%
|
7.00
|
7.14
|
6.80
|
7.10
|
6.94
|
7.10
|
1,633,700
|
|
|
2/1/2021
|
-0.53 / -6.91%
|
7.67
|
7.68
|
7.14
|
7.14
|
7.26
|
7.14
|
2,117,400
|
|
|
1/29/2021
|
+0.03 / +0.39%
|
7.11
|
7.90
|
7.11
|
7.67
|
7.45
|
7.67
|
1,348,000
|
|
|
1/28/2021
|
-0.57 / -6.94%
|
7.80
|
8.00
|
7.64
|
7.64
|
7.64
|
7.64
|
2,076,800
|
|
|
1/27/2021
|
-0.57 / -6.49%
|
8.60
|
8.77
|
8.20
|
8.21
|
8.42
|
8.21
|
1,395,100
|
|
|
1/26/2021
|
-0.06 / -0.68%
|
8.86
|
8.95
|
8.50
|
8.78
|
8.77
|
8.78
|
1,901,800
|
|
|
1/25/2021
|
+0.35 / +4.12%
|
8.41
|
9.00
|
8.35
|
8.84
|
8.69
|
8.84
|
2,216,800
|
|
|
1/22/2021
|
-0.10 / -1.16%
|
8.59
|
8.69
|
8.42
|
8.49
|
8.54
|
8.49
|
1,677,400
|
|
|
1/21/2021
|
+0.16 / +1.90%
|
8.50
|
8.61
|
8.21
|
8.59
|
8.44
|
8.59
|
2,020,900
|
|
|
1/20/2021
|
-0.02 / -0.24%
|
8.47
|
8.55
|
8.00
|
8.43
|
8.20
|
8.43
|
2,110,400
|
|
|
1/19/2021
|
-0.48 / -5.38%
|
8.91
|
8.93
|
8.31
|
8.45
|
8.62
|
8.45
|
3,357,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.92
|
8.93
|
8.96
|
8.93
|
2,681,800
|
|
|
1/15/2021
|
+0.09 / +1.02%
|
8.80
|
9.19
|
8.80
|
8.93
|
9.02
|
8.93
|
2,628,200
|
|
|
1/14/2021
|
-0.15 / -1.67%
|
8.98
|
8.99
|
8.78
|
8.84
|
8.86
|
8.84
|
3,490,200
|
|
|
1/13/2021
|
-0.18 / -1.96%
|
9.00
|
9.15
|
8.95
|
8.99
|
9.00
|
8.99
|
3,998,800
|
|
|
1/12/2021
|
0.00 / 0.00%
|
9.22
|
9.23
|
9.05
|
9.17
|
9.16
|
9.17
|
2,366,700
|
|
|
1/11/2021
|
+0.27 / +3.03%
|
8.90
|
9.26
|
8.33
|
9.17
|
8.67
|
9.17
|
5,325,000
|
|
|
1/8/2021
|
-0.65 / -6.81%
|
8.89
|
9.30
|
8.89
|
8.90
|
8.93
|
8.90
|
15,011,000
|
|
|
1/7/2021
|
-0.22 / -2.25%
|
9.75
|
9.76
|
9.45
|
9.55
|
9.52
|
9.55
|
4,256,000
|
|
|
1/6/2021
|
-0.20 / -2.01%
|
9.98
|
10.25
|
9.55
|
9.77
|
9.83
|
9.77
|
5,533,200
|
|
|
1/5/2021
|
+0.53 / +5.61%
|
8.78
|
10.10
|
8.78
|
9.97
|
9.25
|
9.97
|
24,350,900
|
|
|
1/4/2021
|
-0.71 / -7.00%
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
2,421,600
|
|
|
12/31/2020
|
-0.75 / -6.88%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
4,392,510
|
|
|
12/30/2020
|
-0.45 / -3.96%
|
11.25
|
12.00
|
10.85
|
10.90
|
11.29
|
10.90
|
10,524,030
|
|
|
12/29/2020
|
+0.30 / +2.71%
|
11.80
|
11.80
|
11.20
|
11.35
|
11.66
|
11.35
|
13,018,660
|
|
|
12/28/2020
|
+0.70 / +6.76%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
1,884,130
|
|
|
12/25/2020
|
+0.65 / +6.70%
|
9.60
|
10.35
|
9.50
|
10.35
|
10.01
|
10.35
|
7,483,720
|
|
|
12/24/2020
|
-0.20 / -2.02%
|
9.90
|
9.99
|
9.21
|
9.70
|
9.51
|
9.70
|
5,719,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|