|
|
Closing price on 5/4/2020
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
1,313,110 |
| Split-adjusted Price |
6.58 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2020
|
+0.51 / +6.94%
|
7.40
|
7.86
|
7.37
|
7.86
|
7.72
|
6.55
|
1,491,750
|
|
|
4/14/2020
|
+0.22 / +3.09%
|
7.13
|
7.35
|
7.00
|
7.35
|
7.15
|
6.13
|
1,250,330
|
|
|
4/13/2020
|
+0.18 / +2.59%
|
6.90
|
7.20
|
6.90
|
7.13
|
7.09
|
5.94
|
839,400
|
|
|
4/10/2020
|
+0.17 / +2.51%
|
6.74
|
6.98
|
6.71
|
6.95
|
6.90
|
5.79
|
915,480
|
|
|
4/9/2020
|
+0.12 / +1.80%
|
6.77
|
6.95
|
6.70
|
6.78
|
6.85
|
5.65
|
1,371,990
|
|
|
4/8/2020
|
+0.03 / +0.45%
|
6.50
|
6.66
|
6.35
|
6.66
|
6.52
|
5.55
|
853,900
|
|
|
4/7/2020
|
-0.10 / -1.49%
|
6.70
|
6.78
|
6.47
|
6.63
|
6.63
|
5.53
|
1,086,680
|
|
|
4/6/2020
|
+0.44 / +7.00%
|
6.59
|
6.73
|
6.52
|
6.73
|
6.70
|
5.61
|
1,608,220
|
|
|
4/3/2020
|
+0.29 / +4.83%
|
6.00
|
6.30
|
6.00
|
6.29
|
6.21
|
5.24
|
1,743,480
|
|
|
4/1/2020
|
+0.21 / +3.63%
|
5.79
|
6.10
|
5.79
|
6.00
|
5.95
|
5.00
|
785,440
|
|
|
3/31/2020
|
-0.09 / -1.53%
|
5.98
|
6.09
|
5.65
|
5.79
|
5.80
|
4.83
|
1,309,670
|
|
|
3/30/2020
|
-0.42 / -6.67%
|
6.15
|
6.15
|
5.87
|
5.88
|
5.98
|
4.90
|
559,720
|
|
|
3/27/2020
|
-0.13 / -2.02%
|
6.29
|
6.40
|
6.20
|
6.30
|
6.33
|
5.25
|
490,360
|
|
|
3/26/2020
|
+0.01 / +0.16%
|
6.40
|
6.50
|
6.25
|
6.43
|
6.40
|
5.36
|
765,470
|
|
|
3/25/2020
|
+0.31 / +5.07%
|
6.22
|
6.49
|
6.22
|
6.42
|
6.34
|
5.35
|
1,147,690
|
|
|
3/24/2020
|
-0.36 / -5.56%
|
6.10
|
6.45
|
6.05
|
6.11
|
6.12
|
5.09
|
1,303,960
|
|
|
3/23/2020
|
-0.48 / -6.91%
|
6.80
|
6.80
|
6.47
|
6.47
|
6.52
|
5.39
|
652,190
|
|
|
3/20/2020
|
+0.05 / +0.72%
|
6.82
|
6.95
|
6.79
|
6.95
|
6.85
|
5.79
|
358,930
|
|
|
3/19/2020
|
-0.20 / -2.82%
|
6.95
|
6.96
|
6.70
|
6.90
|
6.88
|
5.75
|
564,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|