Closing price on 4/10/2024
|
|
Open |
3.84 |
High |
3.88 |
Low |
3.82 |
Volume |
75,300 |
Split-adjusted Price |
3.86 |
|
|
TDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2024
|
+0.02 / +0.52%
|
3.84
|
3.88
|
3.82
|
3.86
|
3.85
|
3.86
|
75,300
|
|
4/9/2024
|
+0.02 / +0.52%
|
3.84
|
3.85
|
3.78
|
3.84
|
3.81
|
3.84
|
255,400
|
|
4/8/2024
|
-0.07 / -1.80%
|
3.95
|
3.95
|
3.82
|
3.82
|
3.84
|
3.82
|
151,300
|
|
4/5/2024
|
-0.09 / -2.26%
|
3.82
|
3.97
|
3.82
|
3.89
|
3.91
|
3.89
|
202,400
|
|
4/4/2024
|
-0.01 / -0.25%
|
3.96
|
4.00
|
3.90
|
3.98
|
3.94
|
3.98
|
178,200
|
|
4/3/2024
|
-0.06 / -1.48%
|
4.05
|
4.05
|
3.89
|
3.99
|
3.98
|
3.99
|
211,900
|
|
4/2/2024
|
0.00 / 0.00%
|
4.07
|
4.07
|
3.98
|
4.05
|
4.00
|
4.05
|
193,900
|
|
4/1/2024
|
-0.01 / -0.25%
|
4.09
|
4.09
|
3.99
|
4.05
|
4.01
|
4.05
|
237,900
|
|
3/29/2024
|
-0.04 / -0.98%
|
4.10
|
4.10
|
4.06
|
4.06
|
4.07
|
4.06
|
114,000
|
|
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
|
|
|