|
Closing price on 5/30/2024
|
|
| Open |
3.46 |
| High |
3.46 |
| Low |
3.35 |
| Volume |
263,800 |
| Split-adjusted Price |
3.43 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
-0.03 / -0.87%
|
3.46
|
3.46
|
3.35
|
3.43
|
3.42
|
3.43
|
263,800
|
|
|
5/29/2024
|
+0.08 / +2.37%
|
3.48
|
3.49
|
3.40
|
3.46
|
3.46
|
3.46
|
192,800
|
|
|
5/28/2024
|
+0.03 / +0.90%
|
3.39
|
3.52
|
3.35
|
3.38
|
3.43
|
3.38
|
514,200
|
|
|
5/27/2024
|
-0.25 / -6.94%
|
3.60
|
3.60
|
3.35
|
3.35
|
3.44
|
3.35
|
264,400
|
|
|
5/24/2024
|
-0.01 / -0.28%
|
3.60
|
3.67
|
3.54
|
3.60
|
3.59
|
3.60
|
336,500
|
|
|
5/23/2024
|
+0.02 / +0.56%
|
3.59
|
3.61
|
3.56
|
3.61
|
3.60
|
3.61
|
129,000
|
|
|
5/22/2024
|
-0.05 / -1.37%
|
3.64
|
3.70
|
3.59
|
3.59
|
3.63
|
3.59
|
168,100
|
|
|
5/21/2024
|
-0.04 / -1.09%
|
3.65
|
3.68
|
3.60
|
3.64
|
3.62
|
3.64
|
158,400
|
|
|
5/20/2024
|
+0.03 / +0.82%
|
3.65
|
3.77
|
3.62
|
3.68
|
3.66
|
3.68
|
127,600
|
|
|
5/17/2024
|
-0.03 / -0.82%
|
3.68
|
3.68
|
3.60
|
3.65
|
3.62
|
3.65
|
305,700
|
|
|
5/16/2024
|
-0.02 / -0.54%
|
3.78
|
3.78
|
3.67
|
3.68
|
3.69
|
3.68
|
217,700
|
|
|
5/15/2024
|
-0.01 / -0.27%
|
3.71
|
3.78
|
3.70
|
3.70
|
3.71
|
3.70
|
174,000
|
|
|
5/14/2024
|
-0.06 / -1.59%
|
3.77
|
3.77
|
3.69
|
3.71
|
3.72
|
3.71
|
345,500
|
|
|
5/13/2024
|
-0.01 / -0.26%
|
3.80
|
3.82
|
3.75
|
3.77
|
3.78
|
3.77
|
296,000
|
|
|
5/10/2024
|
0.00 / 0.00%
|
3.78
|
3.78
|
3.70
|
3.78
|
3.73
|
3.78
|
120,000
|
|
|
5/9/2024
|
-0.03 / -0.79%
|
3.76
|
3.80
|
3.71
|
3.78
|
3.75
|
3.78
|
128,800
|
|
|
5/8/2024
|
-0.01 / -0.26%
|
3.77
|
3.81
|
3.72
|
3.81
|
3.78
|
3.81
|
106,900
|
|
|
5/7/2024
|
-0.03 / -0.78%
|
3.85
|
3.85
|
3.79
|
3.82
|
3.81
|
3.82
|
81,600
|
|
|
5/6/2024
|
-0.03 / -0.77%
|
3.88
|
3.94
|
3.75
|
3.85
|
3.83
|
3.85
|
165,400
|
|
|
5/3/2024
|
+0.02 / +0.52%
|
3.93
|
3.93
|
3.80
|
3.88
|
3.82
|
3.88
|
95,800
|
|
|
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
|
|
|