|
|
Closing price on 5/19/2022
|
|
| Open |
7.52 |
| High |
8.40 |
| Low |
7.52 |
| Volume |
341,200 |
| Split-adjusted Price |
8.10 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
+0.02 / +0.25%
|
7.52
|
8.40
|
7.52
|
8.10
|
8.31
|
8.10
|
341,200
|
|
|
5/18/2022
|
+0.41 / +5.35%
|
7.90
|
8.20
|
7.60
|
8.08
|
7.97
|
8.08
|
218,500
|
|
|
5/17/2022
|
+0.50 / +6.97%
|
7.15
|
7.67
|
7.15
|
7.67
|
7.54
|
7.67
|
137,200
|
|
|
5/16/2022
|
-0.45 / -5.91%
|
7.70
|
8.10
|
7.17
|
7.17
|
7.40
|
7.17
|
129,700
|
|
|
5/13/2022
|
-0.57 / -6.96%
|
8.19
|
8.19
|
7.62
|
7.62
|
7.63
|
7.62
|
432,600
|
|
|
5/12/2022
|
-0.61 / -6.93%
|
8.53
|
8.70
|
8.19
|
8.19
|
8.28
|
8.19
|
436,400
|
|
|
5/11/2022
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.83
|
8.80
|
45,900
|
|
|
5/10/2022
|
-0.19 / -2.14%
|
8.30
|
8.88
|
8.30
|
8.70
|
8.57
|
8.70
|
131,300
|
|
|
5/9/2022
|
-0.66 / -6.91%
|
9.55
|
9.55
|
8.89
|
8.89
|
8.94
|
8.89
|
351,100
|
|
|
5/6/2022
|
+0.05 / +0.53%
|
9.80
|
9.80
|
9.50
|
9.55
|
9.65
|
9.55
|
274,500
|
|
|
5/5/2022
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.35
|
9.50
|
61,400
|
|
|
5/4/2022
|
-0.62 / -6.31%
|
9.90
|
9.90
|
9.16
|
9.20
|
9.38
|
9.20
|
9,308,200
|
|
|
4/29/2022
|
+0.17 / +1.76%
|
10.30
|
10.30
|
9.80
|
9.82
|
9.95
|
9.82
|
17,685,200
|
|
|
4/28/2022
|
+0.02 / +0.21%
|
10.30
|
10.30
|
9.60
|
9.65
|
9.75
|
9.65
|
328,200
|
|
|
4/27/2022
|
+0.63 / +7.00%
|
9.47
|
9.63
|
9.00
|
9.63
|
9.54
|
9.63
|
598,800
|
|
|
4/26/2022
|
+0.58 / +6.89%
|
8.42
|
9.00
|
8.42
|
9.00
|
8.89
|
9.00
|
313,600
|
|
|
4/25/2022
|
-0.63 / -6.96%
|
8.66
|
8.77
|
8.42
|
8.42
|
8.45
|
8.42
|
688,600
|
|
|
4/22/2022
|
-0.68 / -6.99%
|
9.80
|
10.00
|
9.05
|
9.05
|
9.07
|
9.05
|
1,629,500
|
|
|
4/21/2022
|
-0.72 / -6.89%
|
10.90
|
10.90
|
9.73
|
9.73
|
10.09
|
9.73
|
783,500
|
|
|
4/20/2022
|
-0.75 / -6.70%
|
11.20
|
11.70
|
10.45
|
10.45
|
10.90
|
10.45
|
520,000
|
|
|
4/19/2022
|
-0.60 / -5.08%
|
12.00
|
12.10
|
11.20
|
11.20
|
11.68
|
11.20
|
392,700
|
|
|
4/18/2022
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.30
|
11.80
|
11.42
|
11.80
|
727,800
|
|
|
4/15/2022
|
-0.40 / -3.20%
|
13.00
|
13.00
|
11.90
|
12.10
|
12.23
|
12.10
|
331,200
|
|
|
4/14/2022
|
+0.75 / +6.38%
|
12.00
|
12.50
|
11.95
|
12.50
|
12.26
|
12.50
|
916,400
|
|
|
4/13/2022
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.68
|
11.75
|
629,600
|
|
|
4/12/2022
|
-0.25 / -2.22%
|
10.50
|
11.45
|
10.50
|
11.00
|
10.99
|
11.00
|
680,800
|
|
|
4/8/2022
|
-0.75 / -6.25%
|
12.00
|
12.30
|
11.25
|
11.25
|
11.74
|
11.25
|
779,400
|
|
|
4/7/2022
|
-0.30 / -2.44%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.21
|
12.00
|
455,800
|
|
|
4/6/2022
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.10
|
12.30
|
12.30
|
12.30
|
488,000
|
|
|
4/5/2022
|
0.00 / 0.00%
|
12.20
|
12.80
|
12.20
|
12.30
|
12.35
|
12.30
|
470,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|