|
|
Closing price on 5/24/2018
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.75 |
| Volume |
618,150 |
| Split-adjusted Price |
9.48 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2018
|
+0.40 / +2.70%
|
14.90
|
15.20
|
14.75
|
15.20
|
15.04
|
9.48
|
618,150
|
|
|
5/23/2018
|
0.00 / 0.00%
|
14.60
|
14.95
|
14.50
|
14.80
|
14.78
|
9.23
|
411,290
|
|
|
5/22/2018
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.40
|
14.80
|
14.66
|
9.23
|
684,570
|
|
|
5/21/2018
|
+0.05 / +0.34%
|
14.70
|
14.90
|
14.40
|
14.80
|
14.74
|
9.23
|
482,480
|
|
|
5/18/2018
|
+0.35 / +2.43%
|
14.50
|
14.90
|
14.30
|
14.75
|
14.59
|
9.20
|
472,500
|
|
|
5/17/2018
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.50
|
8.98
|
170,320
|
|
|
5/16/2018
|
-0.35 / -2.34%
|
15.05
|
15.15
|
14.60
|
14.60
|
14.75
|
9.11
|
382,200
|
|
|
5/15/2018
|
0.00 / 0.00%
|
14.75
|
15.05
|
14.75
|
14.95
|
14.94
|
9.33
|
363,880
|
|
|
5/14/2018
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.65
|
14.95
|
14.95
|
9.33
|
418,700
|
|
|
5/11/2018
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.80
|
9.30
|
276,040
|
|
|
5/10/2018
|
+0.30 / +2.07%
|
14.50
|
15.00
|
14.20
|
14.80
|
14.67
|
9.23
|
683,600
|
|
|
5/9/2018
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.20
|
14.50
|
14.37
|
9.05
|
557,610
|
|
|
5/8/2018
|
-0.15 / -1.02%
|
14.55
|
14.60
|
14.35
|
14.50
|
14.50
|
9.05
|
457,400
|
|
|
5/7/2018
|
+0.35 / +2.45%
|
14.20
|
14.65
|
14.20
|
14.65
|
14.43
|
9.14
|
1,667,209
|
|
|
5/4/2018
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.05
|
14.30
|
14.21
|
8.92
|
428,960
|
|
|
5/3/2018
|
-0.20 / -1.39%
|
14.70
|
14.70
|
13.95
|
14.20
|
14.16
|
8.86
|
300,610
|
|
|
5/2/2018
|
+0.20 / +1.41%
|
14.20
|
14.90
|
14.00
|
14.40
|
14.28
|
8.98
|
680,230
|
|
|
4/27/2018
|
-0.95 / -6.27%
|
15.00
|
15.00
|
14.10
|
14.20
|
14.30
|
8.86
|
2,339,580
|
|
|
4/26/2018
|
-0.65 / -4.11%
|
15.65
|
15.90
|
15.15
|
15.15
|
15.37
|
9.45
|
699,650
|
|
|
4/24/2018
|
-0.70 / -4.24%
|
16.40
|
16.55
|
15.80
|
15.80
|
16.31
|
9.86
|
872,720
|
|
|
4/23/2018
|
+0.30 / +1.85%
|
16.20
|
17.15
|
16.00
|
16.50
|
16.77
|
10.29
|
2,688,850
|
|
|
4/20/2018
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.01
|
10.11
|
601,690
|
|
|
4/19/2018
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.40
|
15.70
|
15.74
|
9.80
|
945,280
|
|
|
4/18/2018
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.72
|
9.80
|
403,940
|
|
|
4/17/2018
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.49
|
9.80
|
362,990
|
|
|
4/16/2018
|
+0.30 / +1.96%
|
15.40
|
15.90
|
15.15
|
15.60
|
15.57
|
9.73
|
335,800
|
|
|
4/13/2018
|
-0.05 / -0.33%
|
15.50
|
15.50
|
15.15
|
15.30
|
15.29
|
9.55
|
477,410
|
|
|
4/12/2018
|
+0.10 / +0.66%
|
15.15
|
15.50
|
15.05
|
15.35
|
15.32
|
9.58
|
484,590
|
|
|
4/11/2018
|
-0.50 / -3.17%
|
15.80
|
15.90
|
15.20
|
15.25
|
15.47
|
9.51
|
1,031,460
|
|
|
4/10/2018
|
-0.60 / -3.67%
|
16.30
|
16.30
|
15.60
|
15.75
|
15.98
|
9.83
|
1,085,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|