|
|
Closing price on 5/29/2020
|
|
| Open |
8.65 |
| High |
8.79 |
| Low |
8.61 |
| Volume |
242,550 |
| Split-adjusted Price |
7.32 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.02 / -0.23%
|
8.65
|
8.79
|
8.61
|
8.78
|
8.74
|
7.32
|
242,550
|
|
|
5/28/2020
|
-0.09 / -1.01%
|
8.89
|
8.96
|
8.80
|
8.80
|
8.87
|
7.33
|
1,263,610
|
|
|
5/27/2020
|
+0.13 / +1.48%
|
8.90
|
9.17
|
8.80
|
8.89
|
8.96
|
7.41
|
2,050,050
|
|
|
5/26/2020
|
+0.16 / +1.86%
|
8.62
|
8.83
|
8.62
|
8.76
|
8.73
|
7.30
|
756,370
|
|
|
5/25/2020
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.45
|
8.60
|
8.60
|
7.17
|
1,119,290
|
|
|
5/22/2020
|
-0.09 / -1.04%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
7.17
|
576,860
|
|
|
5/21/2020
|
-0.01 / -0.11%
|
8.74
|
8.74
|
8.60
|
8.69
|
8.66
|
7.24
|
558,920
|
|
|
5/20/2020
|
-0.10 / -1.14%
|
8.88
|
8.88
|
8.60
|
8.70
|
8.68
|
7.25
|
528,360
|
|
|
5/19/2020
|
-0.17 / -1.90%
|
9.00
|
9.07
|
8.80
|
8.80
|
8.93
|
7.33
|
939,290
|
|
|
5/18/2020
|
+0.01 / +0.11%
|
8.90
|
9.00
|
8.70
|
8.97
|
8.86
|
7.48
|
746,650
|
|
|
5/15/2020
|
-0.04 / -0.44%
|
9.00
|
9.24
|
8.71
|
8.96
|
8.93
|
7.47
|
822,520
|
|
|
5/14/2020
|
+0.33 / +3.81%
|
8.75
|
9.20
|
8.65
|
9.00
|
8.85
|
7.50
|
2,102,610
|
|
|
5/13/2020
|
+0.36 / +4.33%
|
8.31
|
8.70
|
8.22
|
8.67
|
8.55
|
7.23
|
955,510
|
|
|
5/12/2020
|
-0.14 / -1.66%
|
8.31
|
8.44
|
8.31
|
8.31
|
8.35
|
6.93
|
820,080
|
|
|
5/11/2020
|
+0.13 / +1.56%
|
8.35
|
8.45
|
8.30
|
8.45
|
8.40
|
7.04
|
1,570,980
|
|
|
5/8/2020
|
+0.03 / +0.36%
|
8.29
|
8.45
|
8.29
|
8.32
|
8.38
|
6.93
|
751,910
|
|
|
5/7/2020
|
+0.24 / +2.98%
|
8.01
|
8.34
|
8.00
|
8.29
|
8.21
|
6.91
|
1,170,090
|
|
|
5/6/2020
|
+0.01 / +0.12%
|
8.00
|
8.15
|
7.95
|
8.05
|
8.05
|
6.71
|
773,020
|
|
|
5/5/2020
|
+0.14 / +1.77%
|
7.90
|
8.10
|
7.77
|
8.04
|
7.91
|
6.70
|
845,230
|
|
|
5/4/2020
|
-0.40 / -4.82%
|
8.00
|
8.20
|
7.90
|
7.90
|
7.99
|
6.58
|
1,313,110
|
|
|
4/29/2020
|
+0.01 / +0.12%
|
8.22
|
8.33
|
8.22
|
8.30
|
8.29
|
6.92
|
483,480
|
|
|
4/28/2020
|
-0.11 / -1.31%
|
8.31
|
8.39
|
8.18
|
8.29
|
8.26
|
6.91
|
627,380
|
|
|
4/27/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.21
|
8.40
|
8.36
|
7.00
|
484,530
|
|
|
4/24/2020
|
-0.19 / -2.21%
|
8.59
|
8.59
|
8.38
|
8.40
|
8.43
|
7.00
|
539,570
|
|
|
4/23/2020
|
-0.01 / -0.12%
|
8.70
|
8.73
|
8.44
|
8.59
|
8.57
|
7.16
|
843,460
|
|
|
4/22/2020
|
+0.43 / +5.26%
|
7.80
|
8.60
|
7.80
|
8.60
|
8.34
|
7.17
|
710,080
|
|
|
4/21/2020
|
-0.58 / -6.63%
|
8.20
|
8.69
|
8.14
|
8.17
|
8.23
|
6.81
|
2,565,340
|
|
|
4/20/2020
|
-0.13 / -1.46%
|
9.10
|
9.10
|
8.49
|
8.75
|
8.86
|
7.29
|
2,095,930
|
|
|
4/17/2020
|
+0.58 / +6.99%
|
8.30
|
8.88
|
8.30
|
8.88
|
8.63
|
7.40
|
1,866,270
|
|
|
4/16/2020
|
+0.44 / +5.60%
|
7.95
|
8.30
|
7.86
|
8.30
|
8.12
|
6.92
|
1,521,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|