|
|
Closing price on 5/29/2019
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
204,240 |
| Split-adjusted Price |
7.93 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
7.93
|
204,240
|
|
|
5/28/2019
|
+0.10 / +0.85%
|
11.65
|
11.90
|
11.65
|
11.90
|
11.75
|
7.93
|
995,640
|
|
|
5/27/2019
|
+0.10 / +0.85%
|
11.70
|
11.85
|
11.60
|
11.80
|
11.72
|
7.86
|
134,100
|
|
|
5/24/2019
|
-0.05 / -0.43%
|
11.65
|
11.90
|
11.60
|
11.70
|
11.73
|
7.79
|
216,360
|
|
|
5/23/2019
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.60
|
11.75
|
11.69
|
7.83
|
195,400
|
|
|
5/22/2019
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.81
|
7.86
|
250,550
|
|
|
5/21/2019
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.80
|
11.90
|
11.98
|
7.93
|
288,240
|
|
|
5/20/2019
|
+0.30 / +2.56%
|
11.70
|
12.10
|
11.65
|
12.00
|
11.94
|
7.99
|
563,860
|
|
|
5/17/2019
|
+0.10 / +0.86%
|
11.55
|
11.75
|
11.55
|
11.70
|
11.67
|
7.79
|
329,990
|
|
|
5/16/2019
|
-0.15 / -1.28%
|
11.75
|
11.80
|
11.50
|
11.60
|
11.63
|
7.73
|
159,290
|
|
|
5/15/2019
|
+0.30 / +2.62%
|
11.50
|
11.75
|
11.45
|
11.75
|
11.63
|
7.83
|
594,840
|
|
|
5/14/2019
|
+0.10 / +0.88%
|
11.25
|
11.45
|
11.25
|
11.45
|
11.35
|
7.63
|
220,030
|
|
|
5/13/2019
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.15
|
11.35
|
11.36
|
7.56
|
212,140
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|