|
Closing price on 3/28/2024
|
|
Open |
4.10 |
High |
4.10 |
Low |
4.06 |
Volume |
148,600 |
Split-adjusted Price |
4.10 |
|
|
TDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.06
|
4.10
|
4.08
|
4.10
|
148,600
|
|
3/27/2024
|
0.00 / 0.00%
|
4.10
|
4.13
|
4.05
|
4.10
|
4.09
|
4.10
|
183,100
|
|
3/26/2024
|
0.00 / 0.00%
|
4.09
|
4.11
|
4.03
|
4.10
|
4.08
|
4.10
|
188,200
|
|
3/25/2024
|
0.00 / 0.00%
|
4.10
|
4.12
|
4.08
|
4.10
|
4.10
|
4.10
|
117,300
|
|
3/22/2024
|
-0.01 / -0.24%
|
4.12
|
4.16
|
4.06
|
4.10
|
4.11
|
4.10
|
195,100
|
|
3/21/2024
|
+0.05 / +1.23%
|
4.03
|
4.15
|
4.03
|
4.11
|
4.09
|
4.11
|
278,800
|
|
3/20/2024
|
-0.01 / -0.25%
|
4.07
|
4.10
|
4.02
|
4.06
|
4.05
|
4.06
|
74,600
|
|
3/19/2024
|
+0.03 / +0.74%
|
4.05
|
4.09
|
4.04
|
4.07
|
4.07
|
4.07
|
75,800
|
|
3/18/2024
|
-0.05 / -1.22%
|
4.11
|
4.21
|
3.99
|
4.04
|
4.09
|
4.04
|
444,300
|
|
3/15/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.05
|
4.09
|
4.07
|
4.09
|
72,700
|
|
3/14/2024
|
-0.02 / -0.49%
|
4.12
|
4.12
|
4.07
|
4.09
|
4.09
|
4.09
|
71,900
|
|
3/13/2024
|
+0.05 / +1.23%
|
4.06
|
4.12
|
4.05
|
4.11
|
4.08
|
4.11
|
196,900
|
|
3/12/2024
|
-0.01 / -0.25%
|
4.06
|
4.10
|
4.02
|
4.06
|
4.04
|
4.06
|
304,500
|
|
3/11/2024
|
-0.03 / -0.73%
|
4.10
|
4.10
|
4.03
|
4.07
|
4.06
|
4.07
|
234,600
|
|
3/8/2024
|
+0.02 / +0.49%
|
4.08
|
4.11
|
4.07
|
4.10
|
4.08
|
4.10
|
283,000
|
|
3/7/2024
|
-0.06 / -1.45%
|
4.16
|
4.16
|
4.08
|
4.08
|
4.09
|
4.08
|
304,000
|
|
3/6/2024
|
+0.04 / +0.98%
|
4.11
|
4.18
|
4.05
|
4.14
|
4.11
|
4.14
|
228,800
|
|
3/5/2024
|
-0.03 / -0.73%
|
4.14
|
4.14
|
4.08
|
4.10
|
4.11
|
4.10
|
157,300
|
|
3/4/2024
|
+0.01 / +0.24%
|
4.19
|
4.19
|
4.10
|
4.13
|
4.12
|
4.13
|
170,200
|
|
3/1/2024
|
+0.02 / +0.49%
|
4.10
|
4.17
|
4.07
|
4.12
|
4.09
|
4.12
|
155,600
|
|
2/29/2024
|
-0.05 / -1.20%
|
4.15
|
4.20
|
4.07
|
4.10
|
4.12
|
4.10
|
138,000
|
|
2/28/2024
|
-0.02 / -0.48%
|
4.17
|
4.17
|
4.12
|
4.15
|
4.14
|
4.15
|
55,500
|
|
2/27/2024
|
-0.01 / -0.24%
|
4.18
|
4.20
|
4.10
|
4.17
|
4.13
|
4.17
|
162,300
|
|
2/26/2024
|
-0.01 / -0.24%
|
4.20
|
4.23
|
4.10
|
4.18
|
4.16
|
4.18
|
116,600
|
|
2/23/2024
|
-0.07 / -1.64%
|
4.26
|
4.30
|
4.19
|
4.19
|
4.25
|
4.19
|
230,600
|
|
2/22/2024
|
+0.01 / +0.24%
|
4.25
|
4.29
|
4.25
|
4.26
|
4.26
|
4.26
|
114,400
|
|
2/21/2024
|
-0.03 / -0.70%
|
4.30
|
4.30
|
4.21
|
4.25
|
4.26
|
4.25
|
127,700
|
|
2/20/2024
|
-0.01 / -0.23%
|
4.25
|
4.30
|
4.25
|
4.28
|
4.28
|
4.28
|
154,500
|
|
2/19/2024
|
+0.08 / +1.90%
|
4.21
|
4.34
|
4.21
|
4.29
|
4.26
|
4.29
|
136,300
|
|
2/16/2024
|
-0.06 / -1.41%
|
4.29
|
4.29
|
4.21
|
4.21
|
4.26
|
4.21
|
84,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|