|
|
Closing price on 5/31/2023
|
|
| Open |
4.51 |
| High |
4.51 |
| Low |
4.49 |
| Volume |
3,267,000 |
| Split-adjusted Price |
4.51 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.29 / +6.87%
|
4.51
|
4.51
|
4.49
|
4.51
|
4.51
|
4.51
|
3,267,000
|
|
|
5/30/2023
|
+0.27 / +6.84%
|
4.22
|
4.22
|
4.22
|
4.22
|
4.22
|
4.22
|
200,600
|
|
|
5/29/2023
|
+0.25 / +6.76%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
445,600
|
|
|
5/26/2023
|
+0.24 / +6.94%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
56,100
|
|
|
5/25/2023
|
+0.22 / +6.79%
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
21,500
|
|
|
5/24/2023
|
+0.21 / +6.93%
|
3.20
|
3.24
|
3.20
|
3.24
|
3.24
|
3.24
|
109,600
|
|
|
5/23/2023
|
0.00 / 0.00%
|
3.03
|
3.05
|
3.00
|
3.03
|
3.02
|
3.03
|
210,800
|
|
|
5/22/2023
|
-0.03 / -0.98%
|
3.06
|
3.07
|
3.03
|
3.03
|
3.06
|
3.03
|
53,300
|
|
|
5/19/2023
|
+0.01 / +0.33%
|
3.05
|
3.07
|
3.02
|
3.06
|
3.05
|
3.06
|
150,100
|
|
|
5/18/2023
|
+0.07 / +2.35%
|
2.91
|
3.05
|
2.91
|
3.05
|
3.02
|
3.05
|
98,500
|
|
|
5/17/2023
|
-0.02 / -0.67%
|
3.00
|
3.04
|
2.98
|
2.98
|
3.00
|
2.98
|
103,600
|
|
|
5/16/2023
|
-0.04 / -1.32%
|
3.02
|
3.05
|
2.93
|
3.00
|
3.00
|
3.00
|
37,900
|
|
|
5/15/2023
|
0.00 / 0.00%
|
3.00
|
3.14
|
3.00
|
3.04
|
3.02
|
3.04
|
63,500
|
|
|
5/12/2023
|
0.00 / 0.00%
|
3.03
|
3.05
|
3.01
|
3.04
|
3.03
|
3.04
|
96,900
|
|
|
5/11/2023
|
0.00 / 0.00%
|
3.04
|
3.08
|
3.03
|
3.04
|
3.04
|
3.04
|
55,400
|
|
|
5/10/2023
|
+0.13 / +4.47%
|
3.00
|
3.05
|
2.97
|
3.04
|
3.01
|
3.04
|
133,900
|
|
|
5/9/2023
|
+0.01 / +0.34%
|
2.80
|
2.96
|
2.80
|
2.91
|
2.91
|
2.91
|
166,500
|
|
|
5/8/2023
|
-0.08 / -2.68%
|
2.97
|
3.05
|
2.81
|
2.90
|
2.95
|
2.90
|
115,900
|
|
|
5/5/2023
|
-0.08 / -2.61%
|
3.03
|
3.03
|
2.98
|
2.98
|
3.00
|
2.98
|
210,900
|
|
|
5/4/2023
|
-0.08 / -2.55%
|
3.13
|
3.13
|
3.03
|
3.06
|
3.05
|
3.06
|
140,100
|
|
|
4/28/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.14
|
3.12
|
3.14
|
68,100
|
|
|
4/27/2023
|
-0.03 / -0.95%
|
3.17
|
3.17
|
3.05
|
3.14
|
3.12
|
3.14
|
94,400
|
|
|
4/26/2023
|
+0.05 / +1.60%
|
3.12
|
3.20
|
3.12
|
3.17
|
3.16
|
3.17
|
7,600
|
|
|
4/25/2023
|
+0.04 / +1.30%
|
3.09
|
3.13
|
3.07
|
3.12
|
3.08
|
3.12
|
54,200
|
|
|
4/24/2023
|
+0.08 / +2.67%
|
3.01
|
3.08
|
2.90
|
3.08
|
3.02
|
3.08
|
66,000
|
|
|
4/21/2023
|
0.00 / 0.00%
|
2.83
|
3.00
|
2.80
|
3.00
|
2.96
|
3.00
|
111,900
|
|
|
4/20/2023
|
-0.05 / -1.64%
|
2.95
|
3.01
|
2.95
|
3.00
|
3.00
|
3.00
|
103,500
|
|
|
4/19/2023
|
-0.02 / -0.65%
|
3.06
|
3.19
|
3.04
|
3.05
|
3.06
|
3.05
|
184,900
|
|
|
4/18/2023
|
-0.09 / -2.85%
|
3.16
|
3.16
|
3.07
|
3.07
|
3.09
|
3.07
|
108,900
|
|
|
4/17/2023
|
-0.05 / -1.56%
|
3.10
|
3.17
|
3.00
|
3.16
|
3.12
|
3.16
|
97,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|