|
|
Closing price on 2/5/2018
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
14.90 |
| Volume |
559,600 |
| Split-adjusted Price |
9.30 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-1.10 / -6.88%
|
15.60
|
16.00
|
14.90
|
14.90
|
15.39
|
9.30
|
559,600
|
|
|
2/2/2018
|
-0.15 / -0.93%
|
15.90
|
16.25
|
15.75
|
16.00
|
15.91
|
9.98
|
329,570
|
|
|
2/1/2018
|
-0.15 / -0.92%
|
16.30
|
16.50
|
16.00
|
16.15
|
16.16
|
10.08
|
319,010
|
|
|
1/31/2018
|
-0.75 / -4.40%
|
17.10
|
17.20
|
16.30
|
16.30
|
16.70
|
10.17
|
724,060
|
|
|
1/30/2018
|
+1.05 / +6.56%
|
15.70
|
17.05
|
15.40
|
17.05
|
16.44
|
10.64
|
1,459,360
|
|
|
1/29/2018
|
-0.30 / -1.84%
|
16.20
|
16.65
|
15.90
|
16.00
|
16.17
|
9.98
|
1,113,790
|
|
|
1/26/2018
|
-0.60 / -3.55%
|
17.20
|
17.30
|
16.20
|
16.30
|
16.63
|
10.17
|
1,400,040
|
|
|
1/25/2018
|
-0.55 / -3.15%
|
17.45
|
17.50
|
16.85
|
16.90
|
17.05
|
10.54
|
2,189,820
|
|
|
1/22/2018
|
+0.25 / +1.45%
|
17.20
|
17.75
|
17.05
|
17.45
|
17.44
|
10.89
|
846,760
|
|
|
1/19/2018
|
+0.30 / +1.78%
|
17.00
|
17.45
|
16.60
|
17.20
|
16.99
|
10.73
|
1,106,660
|
|
|
1/18/2018
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.62
|
10.54
|
1,161,120
|
|
|
1/17/2018
|
-0.85 / -4.79%
|
17.50
|
17.95
|
16.90
|
16.90
|
17.57
|
10.54
|
1,116,290
|
|
|
1/16/2018
|
+0.15 / +0.85%
|
17.90
|
18.10
|
17.60
|
17.75
|
17.89
|
11.07
|
1,577,290
|
|
|
1/15/2018
|
+1.15 / +6.99%
|
16.60
|
17.60
|
16.60
|
17.60
|
17.28
|
10.98
|
2,470,580
|
|
|
1/12/2018
|
+0.35 / +2.17%
|
16.10
|
16.50
|
16.10
|
16.45
|
16.41
|
10.26
|
1,186,570
|
|
|
1/11/2018
|
-0.25 / -1.53%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.13
|
10.04
|
622,260
|
|
|
1/10/2018
|
-0.15 / -0.91%
|
16.65
|
16.65
|
16.00
|
16.35
|
16.29
|
10.20
|
749,930
|
|
|
1/9/2018
|
+0.25 / +1.54%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.30
|
10.29
|
1,272,940
|
|
|
1/8/2018
|
+0.55 / +3.50%
|
15.80
|
16.25
|
15.80
|
16.25
|
16.00
|
10.14
|
1,438,490
|
|
|
1/5/2018
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.40
|
15.70
|
15.73
|
9.80
|
910,140
|
|
|
1/4/2018
|
+0.70 / +4.67%
|
15.20
|
15.75
|
15.00
|
15.70
|
15.36
|
9.80
|
1,158,530
|
|
|
1/3/2018
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.70
|
15.00
|
14.92
|
9.36
|
564,860
|
|
|
1/2/2018
|
+0.10 / +0.68%
|
15.05
|
15.05
|
14.75
|
14.90
|
14.88
|
9.30
|
239,370
|
|
|
12/29/2017
|
+0.10 / +0.68%
|
14.50
|
15.30
|
14.50
|
14.80
|
14.80
|
9.23
|
549,480
|
|
|
12/28/2017
|
-0.05 / -0.34%
|
14.80
|
14.90
|
14.65
|
14.70
|
14.77
|
9.17
|
313,940
|
|
|
12/27/2017
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.50
|
14.75
|
14.70
|
9.20
|
289,320
|
|
|
12/26/2017
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.55
|
14.80
|
14.64
|
9.23
|
205,340
|
|
|
12/25/2017
|
+0.65 / +4.56%
|
14.70
|
14.90
|
14.40
|
14.90
|
14.73
|
9.30
|
252,190
|
|
|
12/22/2017
|
-0.95 / -6.25%
|
15.20
|
15.20
|
14.25
|
14.25
|
14.50
|
8.89
|
691,360
|
|
|
12/21/2017
|
-0.35 / -2.25%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.41
|
9.48
|
535,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|