|
|
Closing price on 3/30/2020
|
|
| Open |
6.15 |
| High |
6.15 |
| Low |
5.87 |
| Volume |
559,720 |
| Split-adjusted Price |
4.90 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-0.42 / -6.67%
|
6.15
|
6.15
|
5.87
|
5.88
|
5.98
|
4.90
|
559,720
|
|
|
3/27/2020
|
-0.13 / -2.02%
|
6.29
|
6.40
|
6.20
|
6.30
|
6.33
|
5.25
|
490,360
|
|
|
3/26/2020
|
+0.01 / +0.16%
|
6.40
|
6.50
|
6.25
|
6.43
|
6.40
|
5.36
|
765,470
|
|
|
3/25/2020
|
+0.31 / +5.07%
|
6.22
|
6.49
|
6.22
|
6.42
|
6.34
|
5.35
|
1,147,690
|
|
|
3/24/2020
|
-0.36 / -5.56%
|
6.10
|
6.45
|
6.05
|
6.11
|
6.12
|
5.09
|
1,303,960
|
|
|
3/23/2020
|
-0.48 / -6.91%
|
6.80
|
6.80
|
6.47
|
6.47
|
6.52
|
5.39
|
652,190
|
|
|
3/20/2020
|
+0.05 / +0.72%
|
6.82
|
6.95
|
6.79
|
6.95
|
6.85
|
5.79
|
358,930
|
|
|
3/19/2020
|
-0.20 / -2.82%
|
6.95
|
6.96
|
6.70
|
6.90
|
6.88
|
5.75
|
564,300
|
|
|
3/18/2020
|
-0.15 / -2.07%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.14
|
5.92
|
818,160
|
|
|
3/17/2020
|
-0.04 / -0.55%
|
6.87
|
7.25
|
6.87
|
7.25
|
7.00
|
6.04
|
549,280
|
|
|
3/16/2020
|
-0.12 / -1.62%
|
7.41
|
7.45
|
7.20
|
7.29
|
7.28
|
6.08
|
329,290
|
|
|
3/13/2020
|
-0.38 / -4.88%
|
7.25
|
7.54
|
7.25
|
7.41
|
7.29
|
6.18
|
1,179,010
|
|
|
3/12/2020
|
-0.56 / -6.71%
|
8.00
|
8.10
|
7.77
|
7.79
|
7.80
|
6.49
|
1,029,520
|
|
|
3/11/2020
|
-0.35 / -4.02%
|
8.80
|
8.90
|
8.20
|
8.35
|
8.47
|
6.96
|
473,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|