|
|
Closing price on 3/10/2020
|
|
| Open |
8.31 |
| High |
8.77 |
| Low |
8.21 |
| Volume |
583,640 |
| Split-adjusted Price |
7.25 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
-0.06 / -0.68%
|
8.31
|
8.77
|
8.21
|
8.70
|
8.51
|
7.25
|
583,640
|
|
|
3/9/2020
|
-0.65 / -6.91%
|
8.76
|
9.00
|
8.76
|
8.76
|
8.78
|
7.30
|
925,580
|
|
|
3/6/2020
|
-0.09 / -0.95%
|
9.46
|
9.50
|
9.40
|
9.41
|
9.43
|
7.84
|
2,026,240
|
|
|
3/5/2020
|
+0.05 / +0.53%
|
9.50
|
9.65
|
9.46
|
9.50
|
9.54
|
7.92
|
1,346,760
|
|
|
3/4/2020
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.42
|
9.45
|
9.46
|
7.88
|
381,650
|
|
|
3/3/2020
|
-0.07 / -0.74%
|
9.64
|
9.64
|
9.45
|
9.45
|
9.51
|
7.88
|
1,790,770
|
|
|
3/2/2020
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.45
|
9.52
|
9.53
|
7.93
|
1,293,980
|
|
|
2/28/2020
|
-0.38 / -3.84%
|
9.60
|
9.80
|
9.41
|
9.52
|
9.56
|
7.93
|
682,640
|
|
|
2/27/2020
|
+0.05 / +0.51%
|
9.85
|
9.95
|
9.80
|
9.90
|
9.90
|
8.25
|
728,190
|
|
|
2/26/2020
|
+0.25 / +2.60%
|
9.50
|
9.90
|
9.45
|
9.85
|
9.72
|
8.21
|
441,280
|
|
|
2/25/2020
|
+0.20 / +2.13%
|
9.40
|
9.64
|
9.36
|
9.60
|
9.48
|
8.00
|
363,150
|
|
|
2/24/2020
|
-0.65 / -6.47%
|
9.90
|
9.95
|
9.40
|
9.40
|
9.69
|
7.83
|
625,690
|
|
|
2/21/2020
|
-0.05 / -0.50%
|
10.15
|
10.15
|
9.98
|
10.05
|
10.06
|
8.38
|
405,670
|
|
|
2/20/2020
|
+0.10 / +1.00%
|
10.00
|
10.15
|
10.00
|
10.10
|
10.09
|
8.42
|
593,630
|
|
|
2/19/2020
|
-0.30 / -2.91%
|
10.35
|
10.35
|
10.00
|
10.00
|
10.12
|
8.33
|
786,690
|
|
|
2/18/2020
|
+0.10 / +0.98%
|
10.20
|
10.35
|
10.10
|
10.30
|
10.26
|
8.58
|
677,370
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|