|
Closing price on 5/2/2024
|
|
| Open |
3.94 |
| High |
3.94 |
| Low |
3.80 |
| Volume |
103,300 |
| Split-adjusted Price |
3.86 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
-0.09 / -2.28%
|
3.94
|
3.94
|
3.80
|
3.86
|
3.85
|
3.86
|
103,300
|
|
|
4/26/2024
|
+0.21 / +5.61%
|
3.70
|
4.00
|
3.68
|
3.95
|
3.85
|
3.95
|
183,600
|
|
|
4/25/2024
|
+0.04 / +1.08%
|
3.66
|
3.77
|
3.65
|
3.74
|
3.71
|
3.74
|
60,300
|
|
|
4/24/2024
|
+0.08 / +2.21%
|
3.64
|
3.79
|
3.62
|
3.70
|
3.68
|
3.70
|
184,300
|
|
|
4/23/2024
|
-0.04 / -1.09%
|
3.62
|
3.69
|
3.61
|
3.62
|
3.64
|
3.62
|
128,700
|
|
|
4/22/2024
|
+0.11 / +3.10%
|
3.78
|
3.78
|
3.61
|
3.66
|
3.72
|
3.66
|
118,300
|
|
|
4/19/2024
|
-0.20 / -5.33%
|
3.75
|
3.75
|
3.53
|
3.55
|
3.62
|
3.55
|
98,300
|
|
|
4/17/2024
|
+0.22 / +6.23%
|
3.53
|
3.77
|
3.53
|
3.75
|
3.75
|
3.75
|
660,300
|
|
|
4/16/2024
|
-0.15 / -4.08%
|
3.65
|
3.68
|
3.48
|
3.53
|
3.57
|
3.53
|
250,000
|
|
|
4/15/2024
|
-0.16 / -4.17%
|
3.79
|
3.84
|
3.58
|
3.68
|
3.75
|
3.68
|
167,300
|
|
|
4/12/2024
|
+0.02 / +0.52%
|
3.85
|
3.85
|
3.77
|
3.84
|
3.81
|
3.84
|
69,800
|
|
|
4/11/2024
|
-0.04 / -1.04%
|
3.83
|
3.86
|
3.80
|
3.82
|
3.83
|
3.82
|
90,200
|
|
|
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
|
|
|