|
Closing price on 5/10/2019
|
|
| Open |
11.40 |
| High |
11.45 |
| Low |
11.25 |
| Volume |
202,330 |
| Split-adjusted Price |
7.56 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2019
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.25
|
11.35
|
11.35
|
7.56
|
202,330
|
|
|
5/9/2019
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.30
|
11.35
|
11.36
|
7.56
|
155,510
|
|
|
5/8/2019
|
0.00 / 0.00%
|
11.20
|
11.55
|
11.20
|
11.35
|
11.37
|
7.56
|
164,830
|
|
|
5/7/2019
|
-0.25 / -2.16%
|
11.60
|
11.75
|
11.35
|
11.35
|
11.48
|
7.56
|
395,200
|
|
|
5/6/2019
|
-0.40 / -3.33%
|
11.90
|
11.90
|
11.45
|
11.60
|
11.63
|
7.73
|
596,710
|
|
|
5/3/2019
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.00
|
7.99
|
653,780
|
|
|
5/2/2019
|
+0.20 / +1.71%
|
11.75
|
12.00
|
11.75
|
11.90
|
11.92
|
7.93
|
287,870
|
|
|
4/26/2019
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.65
|
11.70
|
11.74
|
7.79
|
153,390
|
|
|
4/25/2019
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.77
|
7.86
|
473,220
|
|
|
4/24/2019
|
+0.20 / +1.74%
|
11.70
|
11.75
|
11.60
|
11.70
|
11.69
|
7.79
|
368,280
|
|
|
4/23/2019
|
-0.20 / -1.71%
|
11.55
|
11.85
|
11.50
|
11.50
|
11.63
|
7.66
|
173,490
|
|
|
4/22/2019
|
+0.75 / +6.85%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.60
|
7.79
|
1,027,390
|
|
|
4/19/2019
|
+0.10 / +0.92%
|
10.85
|
11.35
|
10.85
|
10.95
|
11.00
|
7.29
|
317,020
|
|
|
4/18/2019
|
-0.25 / -2.25%
|
11.15
|
11.15
|
10.85
|
10.85
|
10.98
|
7.23
|
226,960
|
|
|
4/17/2019
|
-0.15 / -1.33%
|
11.25
|
11.25
|
11.10
|
11.10
|
11.18
|
7.39
|
323,310
|
|
|
4/16/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.05
|
11.25
|
11.19
|
7.49
|
249,400
|
|
|
4/12/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.05
|
11.25
|
11.18
|
7.49
|
392,150
|
|
|
4/11/2019
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.27
|
7.49
|
315,840
|
|
|
4/10/2019
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.20
|
11.25
|
11.34
|
7.49
|
365,290
|
|
|
4/9/2019
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.30
|
11.40
|
11.51
|
7.59
|
503,700
|
|
|
4/8/2019
|
+0.55 / +5.07%
|
10.95
|
11.45
|
10.90
|
11.40
|
11.24
|
7.59
|
719,950
|
|
|
4/5/2019
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.85
|
10.89
|
7.23
|
262,690
|
|
|
4/4/2019
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.65
|
10.75
|
10.75
|
7.16
|
343,810
|
|
|
4/3/2019
|
-0.05 / -0.46%
|
10.70
|
10.75
|
10.65
|
10.75
|
10.70
|
7.16
|
133,200
|
|
|
4/2/2019
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.70
|
7.19
|
559,170
|
|
|
4/1/2019
|
-0.80 / -6.96%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.81
|
7.13
|
1,933,370
|
|
|
3/29/2019
|
-0.15 / -1.29%
|
11.65
|
11.85
|
11.50
|
11.50
|
11.61
|
7.66
|
279,230
|
|
|
3/28/2019
|
+0.05 / +0.43%
|
11.50
|
11.75
|
11.50
|
11.65
|
11.61
|
7.76
|
172,450
|
|
|
3/27/2019
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.75
|
7.73
|
3,207,100
|
|
|
3/26/2019
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.45
|
11.60
|
11.56
|
7.73
|
283,010
|
|
|