|
Closing price on 3/6/2019
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
570,810 |
| Split-adjusted Price |
7.99 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2019
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.78
|
7.99
|
570,810
|
|
|
3/5/2019
|
-0.30 / -2.52%
|
11.75
|
11.90
|
11.60
|
11.60
|
11.72
|
7.73
|
799,160
|
|
|
3/4/2019
|
+0.25 / +2.15%
|
11.95
|
11.95
|
11.60
|
11.90
|
11.78
|
7.93
|
976,250
|
|
|
3/1/2019
|
+0.75 / +6.88%
|
10.90
|
11.65
|
10.90
|
11.65
|
11.38
|
7.76
|
1,091,140
|
|
|
2/28/2019
|
-0.30 / -2.68%
|
11.25
|
11.25
|
10.90
|
10.90
|
11.03
|
7.26
|
631,490
|
|
|
2/27/2019
|
+0.50 / +4.67%
|
10.75
|
11.20
|
10.75
|
11.20
|
11.03
|
7.46
|
840,830
|
|
|
2/26/2019
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.60
|
10.70
|
10.71
|
7.13
|
459,540
|
|
|
2/25/2019
|
+0.15 / +1.43%
|
10.50
|
10.70
|
10.50
|
10.65
|
10.58
|
7.10
|
270,330
|
|
|
2/22/2019
|
-0.15 / -1.41%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.60
|
7.00
|
284,340
|
|
|
2/21/2019
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.60
|
10.65
|
10.67
|
7.10
|
338,290
|
|
|
2/20/2019
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.60
|
10.65
|
10.68
|
7.10
|
277,280
|
|
|
2/19/2019
|
0.00 / 0.00%
|
10.65
|
11.00
|
10.60
|
10.65
|
10.81
|
7.10
|
1,051,890
|
|
|
2/18/2019
|
+0.20 / +1.91%
|
10.45
|
10.65
|
10.45
|
10.65
|
10.57
|
7.10
|
391,470
|
|
|
2/15/2019
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.45
|
10.45
|
10.52
|
6.96
|
414,430
|
|
|
2/14/2019
|
+0.10 / +0.95%
|
10.55
|
10.70
|
10.50
|
10.60
|
10.58
|
7.06
|
398,380
|
|
|
2/13/2019
|
+0.25 / +2.44%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.46
|
7.00
|
474,540
|
|
|
2/12/2019
|
+0.20 / +1.99%
|
10.10
|
10.50
|
10.10
|
10.25
|
10.30
|
6.83
|
477,550
|
|
|
2/11/2019
|
+0.05 / +0.50%
|
10.05
|
10.15
|
10.00
|
10.05
|
10.05
|
6.70
|
264,160
|
|
|
2/1/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.95
|
10.00
|
9.98
|
6.66
|
107,390
|
|
|
1/31/2019
|
+0.03 / +0.30%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.03
|
6.66
|
224,550
|
|
|
1/30/2019
|
+0.01 / +0.10%
|
10.05
|
10.15
|
9.95
|
9.97
|
10.02
|
6.64
|
158,430
|
|
|
1/29/2019
|
-0.19 / -1.87%
|
10.00
|
10.10
|
9.90
|
9.96
|
9.98
|
6.64
|
128,020
|
|
|
1/28/2019
|
-0.10 / -0.98%
|
10.25
|
10.25
|
9.96
|
10.15
|
10.07
|
6.76
|
236,170
|
|
|
1/25/2019
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.10
|
10.25
|
10.22
|
6.83
|
182,620
|
|
|
1/24/2019
|
+0.32 / +3.21%
|
10.05
|
10.35
|
10.00
|
10.30
|
10.20
|
6.86
|
610,900
|
|
|
1/23/2019
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.91
|
9.98
|
9.96
|
6.65
|
242,870
|
|
|
1/22/2019
|
+0.14 / +1.42%
|
9.86
|
10.15
|
9.81
|
10.00
|
10.00
|
6.66
|
305,920
|
|
|
1/21/2019
|
0.00 / 0.00%
|
9.85
|
9.87
|
9.80
|
9.86
|
9.84
|
6.57
|
127,800
|
|
|
1/18/2019
|
-0.01 / -0.10%
|
9.86
|
9.86
|
9.78
|
9.86
|
9.82
|
6.57
|
140,780
|
|
|
1/17/2019
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.78
|
9.87
|
9.82
|
6.58
|
143,780
|
|
|