|
|
Closing price on 5/25/2017
|
|
| Open |
16.85 |
| High |
17.45 |
| Low |
16.55 |
| Volume |
1,412,370 |
| Split-adjusted Price |
9.44 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
+0.75 / +4.50%
|
16.85
|
17.45
|
16.55
|
17.40
|
17.21
|
9.44
|
1,412,370
|
|
|
5/24/2017
|
+0.25 / +1.52%
|
16.40
|
16.90
|
16.40
|
16.65
|
16.66
|
9.03
|
888,350
|
|
|
5/23/2017
|
-0.20 / -1.20%
|
16.40
|
16.60
|
16.20
|
16.40
|
16.41
|
8.90
|
1,219,210
|
|
|
5/22/2017
|
-0.30 / -1.78%
|
16.90
|
17.40
|
16.60
|
16.60
|
16.96
|
9.01
|
1,148,980
|
|
|
5/19/2017
|
-0.15 / -0.88%
|
16.90
|
17.05
|
16.35
|
16.90
|
16.69
|
9.17
|
1,289,810
|
|
|
5/18/2017
|
-0.70 / -3.94%
|
17.75
|
17.75
|
16.90
|
17.05
|
17.20
|
9.25
|
1,692,090
|
|
|
5/17/2017
|
+0.75 / +4.41%
|
17.20
|
17.75
|
16.85
|
17.75
|
17.28
|
9.63
|
1,791,210
|
|
|
5/16/2017
|
-1.20 / -6.59%
|
18.10
|
18.70
|
17.00
|
17.00
|
18.18
|
9.22
|
2,478,030
|
|
|
5/15/2017
|
+0.60 / +3.41%
|
18.20
|
18.80
|
18.00
|
18.20
|
18.44
|
9.87
|
1,902,170
|
|
|
5/12/2017
|
+1.15 / +6.99%
|
16.50
|
17.60
|
16.40
|
17.60
|
17.35
|
9.55
|
2,345,270
|
|
|
5/11/2017
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.15
|
16.45
|
16.37
|
8.92
|
1,550,580
|
|
|
5/10/2017
|
-0.05 / -0.30%
|
16.50
|
16.80
|
16.40
|
16.45
|
16.54
|
8.92
|
1,341,650
|
|
|
5/9/2017
|
+0.50 / +3.13%
|
16.00
|
16.55
|
15.85
|
16.50
|
16.36
|
8.95
|
1,263,470
|
|
|
5/8/2017
|
0.00 / 0.00%
|
16.15
|
16.70
|
15.80
|
16.00
|
16.20
|
8.68
|
3,175,300
|
|
|
5/5/2017
|
+0.65 / +4.23%
|
15.50
|
16.15
|
15.40
|
16.00
|
15.82
|
8.68
|
2,707,830
|
|
|
5/4/2017
|
+0.45 / +3.02%
|
15.40
|
15.85
|
15.30
|
15.35
|
15.63
|
8.33
|
1,406,180
|
|
|
5/3/2017
|
+0.95 / +6.81%
|
14.50
|
14.90
|
14.30
|
14.90
|
14.68
|
8.08
|
2,597,300
|
|
|
4/28/2017
|
+0.05 / +0.36%
|
14.00
|
14.30
|
13.70
|
13.95
|
14.06
|
7.57
|
1,873,680
|
|
|
4/27/2017
|
+0.90 / +6.92%
|
13.10
|
13.90
|
13.05
|
13.90
|
13.50
|
7.54
|
1,233,650
|
|
|
4/26/2017
|
+0.10 / +0.78%
|
12.95
|
13.20
|
12.90
|
13.00
|
13.07
|
7.05
|
524,440
|
|
|
4/25/2017
|
0.00 / 0.00%
|
12.70
|
12.95
|
12.65
|
12.90
|
12.77
|
7.00
|
741,580
|
|
|
4/24/2017
|
-0.25 / -1.90%
|
13.15
|
13.15
|
12.75
|
12.90
|
12.92
|
7.00
|
654,440
|
|
|
4/21/2017
|
-0.15 / -1.13%
|
13.30
|
13.35
|
13.10
|
13.15
|
13.24
|
7.13
|
562,200
|
|
|
4/20/2017
|
+0.05 / +0.38%
|
13.25
|
13.75
|
13.10
|
13.30
|
13.34
|
7.22
|
693,570
|
|
|
4/19/2017
|
-0.05 / -0.38%
|
13.00
|
13.30
|
12.95
|
13.25
|
13.10
|
7.19
|
521,260
|
|
|
4/18/2017
|
+0.40 / +3.10%
|
12.90
|
13.30
|
12.55
|
13.30
|
12.98
|
7.22
|
758,770
|
|
|
4/17/2017
|
-0.50 / -3.73%
|
13.15
|
13.50
|
12.80
|
12.90
|
13.11
|
7.00
|
879,980
|
|
|
4/14/2017
|
0.00 / 0.00%
|
13.30
|
13.60
|
12.70
|
13.40
|
13.12
|
7.27
|
1,201,280
|
|
|
4/13/2017
|
-0.40 / -2.90%
|
13.70
|
13.95
|
13.20
|
13.40
|
13.67
|
7.27
|
1,214,110
|
|
|
4/12/2017
|
-0.50 / -3.50%
|
13.85
|
14.45
|
13.75
|
13.80
|
14.08
|
7.49
|
1,476,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|