|
Closing price on 3/30/2023
|
|
| Open |
3.17 |
| High |
3.20 |
| Low |
3.11 |
| Volume |
95,800 |
| Split-adjusted Price |
3.17 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
-0.01 / -0.31%
|
3.17
|
3.20
|
3.11
|
3.17
|
3.16
|
3.17
|
95,800
|
|
|
3/29/2023
|
-0.01 / -0.31%
|
3.28
|
3.28
|
3.15
|
3.18
|
3.21
|
3.18
|
28,000
|
|
|
3/28/2023
|
-0.01 / -0.31%
|
3.19
|
3.30
|
3.19
|
3.19
|
3.21
|
3.19
|
49,800
|
|
|
3/27/2023
|
0.00 / 0.00%
|
3.42
|
3.42
|
3.20
|
3.20
|
3.21
|
3.20
|
36,200
|
|
|
3/24/2023
|
-0.01 / -0.31%
|
3.24
|
3.25
|
3.20
|
3.20
|
3.21
|
3.20
|
53,000
|
|
|
3/23/2023
|
+0.01 / +0.31%
|
3.30
|
3.41
|
3.10
|
3.21
|
3.20
|
3.21
|
8,100
|
|
|
3/22/2023
|
0.00 / 0.00%
|
3.21
|
3.25
|
3.10
|
3.20
|
3.19
|
3.20
|
15,500
|
|
|
3/21/2023
|
+0.06 / +1.91%
|
3.13
|
3.24
|
3.00
|
3.20
|
3.18
|
3.20
|
29,200
|
|
|
3/20/2023
|
-0.16 / -4.85%
|
3.15
|
3.28
|
3.14
|
3.14
|
3.18
|
3.14
|
31,200
|
|
|
3/17/2023
|
0.00 / 0.00%
|
3.25
|
3.38
|
3.21
|
3.30
|
3.28
|
3.30
|
25,000
|
|
|
3/16/2023
|
-0.11 / -3.23%
|
3.31
|
3.32
|
3.30
|
3.30
|
3.31
|
3.30
|
61,800
|
|
|
3/15/2023
|
+0.07 / +2.10%
|
3.35
|
3.56
|
3.35
|
3.41
|
3.44
|
3.41
|
70,000
|
|
|
3/14/2023
|
0.00 / 0.00%
|
3.20
|
3.34
|
3.20
|
3.34
|
3.31
|
3.34
|
64,600
|
|
|
3/13/2023
|
+0.14 / +4.38%
|
3.20
|
3.41
|
3.19
|
3.34
|
3.22
|
3.34
|
160,500
|
|
|
3/10/2023
|
-0.10 / -3.03%
|
3.20
|
3.29
|
3.20
|
3.20
|
3.21
|
3.20
|
98,100
|
|
|
3/9/2023
|
-0.19 / -5.44%
|
3.26
|
3.49
|
3.26
|
3.30
|
3.33
|
3.30
|
121,600
|
|
|
3/8/2023
|
0.00 / 0.00%
|
3.49
|
3.50
|
3.45
|
3.49
|
3.48
|
3.49
|
61,900
|
|
|
3/7/2023
|
-0.18 / -4.90%
|
3.67
|
3.67
|
3.49
|
3.49
|
3.53
|
3.49
|
83,600
|
|
|
3/6/2023
|
+0.03 / +0.82%
|
3.88
|
3.89
|
3.50
|
3.67
|
3.67
|
3.67
|
108,200
|
|
|
3/3/2023
|
+0.02 / +0.55%
|
3.62
|
3.73
|
3.60
|
3.64
|
3.65
|
3.64
|
112,400
|
|
|
3/2/2023
|
+0.01 / +0.28%
|
3.61
|
3.86
|
3.41
|
3.62
|
3.68
|
3.62
|
388,100
|
|
|
3/1/2023
|
+0.23 / +6.80%
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
228,800
|
|
|
2/28/2023
|
+0.22 / +6.96%
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
161,400
|
|
|
2/27/2023
|
+0.20 / +6.76%
|
3.15
|
3.16
|
3.00
|
3.16
|
3.16
|
3.16
|
252,300
|
|
|
2/24/2023
|
-0.02 / -0.67%
|
3.00
|
3.05
|
2.95
|
2.96
|
2.99
|
2.96
|
60,600
|
|
|
2/23/2023
|
0.00 / 0.00%
|
2.93
|
2.98
|
2.90
|
2.98
|
2.93
|
2.98
|
27,500
|
|
|
2/22/2023
|
-0.07 / -2.30%
|
3.00
|
3.04
|
2.97
|
2.98
|
3.00
|
2.98
|
66,400
|
|
|
2/21/2023
|
0.00 / 0.00%
|
3.05
|
3.09
|
3.01
|
3.05
|
3.05
|
3.05
|
61,700
|
|
|
2/20/2023
|
+0.10 / +3.39%
|
3.09
|
3.10
|
3.01
|
3.05
|
3.04
|
3.05
|
159,900
|
|
|
2/17/2023
|
-0.10 / -3.28%
|
3.04
|
3.10
|
2.95
|
2.95
|
3.01
|
2.95
|
32,400
|
|
|