|
Closing price on 5/4/2023
|
|
| Open |
3.13 |
| High |
3.13 |
| Low |
3.03 |
| Volume |
140,100 |
| Split-adjusted Price |
3.06 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2023
|
-0.07 / -2.13%
|
3.12
|
3.26
|
3.12
|
3.21
|
3.20
|
3.21
|
29,700
|
|
|
4/13/2023
|
-0.01 / -0.30%
|
3.12
|
3.30
|
3.12
|
3.28
|
3.26
|
3.28
|
9,700
|
|
|
4/12/2023
|
+0.06 / +1.86%
|
3.30
|
3.41
|
3.23
|
3.29
|
3.28
|
3.29
|
117,700
|
|
|
4/11/2023
|
-0.03 / -0.92%
|
3.10
|
3.26
|
3.10
|
3.23
|
3.17
|
3.23
|
79,300
|
|
|
4/10/2023
|
-0.03 / -0.91%
|
3.10
|
3.28
|
3.06
|
3.26
|
3.16
|
3.26
|
20,100
|
|
|
4/7/2023
|
+0.03 / +0.92%
|
3.30
|
3.30
|
3.25
|
3.29
|
3.28
|
3.29
|
44,400
|
|
|
4/6/2023
|
0.00 / 0.00%
|
3.25
|
3.46
|
3.20
|
3.26
|
3.32
|
3.26
|
232,600
|
|
|
4/5/2023
|
0.00 / 0.00%
|
3.26
|
3.28
|
3.17
|
3.26
|
3.21
|
3.26
|
88,000
|
|
|
4/4/2023
|
-0.04 / -1.21%
|
3.35
|
3.35
|
3.20
|
3.26
|
3.24
|
3.26
|
16,000
|
|
|
4/3/2023
|
+0.10 / +3.13%
|
3.35
|
3.35
|
3.20
|
3.30
|
3.23
|
3.30
|
127,300
|
|
|
3/31/2023
|
+0.03 / +0.95%
|
3.01
|
3.24
|
2.95
|
3.20
|
3.16
|
3.20
|
41,100
|
|
|
3/30/2023
|
-0.01 / -0.31%
|
3.17
|
3.20
|
3.11
|
3.17
|
3.16
|
3.17
|
95,800
|
|
|
3/29/2023
|
-0.01 / -0.31%
|
3.28
|
3.28
|
3.15
|
3.18
|
3.21
|
3.18
|
28,000
|
|
|
3/28/2023
|
-0.01 / -0.31%
|
3.19
|
3.30
|
3.19
|
3.19
|
3.21
|
3.19
|
49,800
|
|
|
3/27/2023
|
0.00 / 0.00%
|
3.42
|
3.42
|
3.20
|
3.20
|
3.21
|
3.20
|
36,200
|
|
|
3/24/2023
|
-0.01 / -0.31%
|
3.24
|
3.25
|
3.20
|
3.20
|
3.21
|
3.20
|
53,000
|
|
|
3/23/2023
|
+0.01 / +0.31%
|
3.30
|
3.41
|
3.10
|
3.21
|
3.20
|
3.21
|
8,100
|
|
|
3/22/2023
|
0.00 / 0.00%
|
3.21
|
3.25
|
3.10
|
3.20
|
3.19
|
3.20
|
15,500
|
|
|
3/21/2023
|
+0.06 / +1.91%
|
3.13
|
3.24
|
3.00
|
3.20
|
3.18
|
3.20
|
29,200
|
|
|