|
Closing price on 5/6/2026
|
|
| Open |
4.13 |
| High |
4.13 |
| Low |
4.00 |
| Volume |
117,800 |
| Split-adjusted Price |
4.10 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2026
|
-0.02 / -0.49%
|
4.13
|
4.13
|
4.00
|
4.10
|
4.07
|
4.10
|
117,800
|
|
|
5/5/2026
|
-0.31 / -7.00%
|
4.13
|
4.43
|
4.12
|
4.12
|
4.16
|
4.12
|
579,900
|
|
|
5/4/2026
|
-0.08 / -1.77%
|
4.51
|
4.75
|
4.27
|
4.43
|
4.41
|
4.43
|
414,900
|
|
|
4/29/2026
|
+0.01 / +0.22%
|
4.58
|
4.58
|
4.31
|
4.51
|
4.41
|
4.51
|
405,000
|
|
|
4/28/2026
|
-0.05 / -1.10%
|
4.66
|
4.69
|
4.49
|
4.50
|
4.57
|
4.50
|
771,700
|
|
|
4/24/2026
|
+0.29 / +6.81%
|
4.55
|
4.55
|
4.50
|
4.55
|
4.55
|
4.55
|
1,814,600
|
|
|
4/23/2026
|
+0.27 / +6.77%
|
4.26
|
4.26
|
4.26
|
4.26
|
4.26
|
4.26
|
153,100
|
|
|
4/22/2026
|
+0.26 / +6.97%
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
335,600
|
|
|
4/21/2026
|
0.00 / 0.00%
|
3.73
|
3.78
|
3.71
|
3.73
|
3.73
|
3.73
|
62,000
|
|
|
4/20/2026
|
0.00 / 0.00%
|
3.73
|
3.78
|
3.69
|
3.73
|
3.73
|
3.73
|
32,600
|
|
|
4/17/2026
|
+0.01 / +0.27%
|
3.74
|
3.75
|
3.71
|
3.73
|
3.73
|
3.73
|
30,200
|
|
|
4/16/2026
|
0.00 / 0.00%
|
3.70
|
3.74
|
3.70
|
3.72
|
3.71
|
3.72
|
20,000
|
|
|
4/15/2026
|
+0.01 / +0.27%
|
3.77
|
3.77
|
3.70
|
3.72
|
3.72
|
3.72
|
35,300
|
|
|
4/14/2026
|
+0.01 / +0.27%
|
3.68
|
3.78
|
3.68
|
3.71
|
3.72
|
3.71
|
72,700
|
|
|
4/13/2026
|
+0.01 / +0.27%
|
3.69
|
3.75
|
3.64
|
3.70
|
3.65
|
3.70
|
86,700
|
|
|
4/10/2026
|
-0.01 / -0.27%
|
3.80
|
3.81
|
3.63
|
3.69
|
3.71
|
3.69
|
24,700
|
|
|
4/9/2026
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.65
|
3.70
|
3.69
|
3.70
|
19,200
|
|
|
4/8/2026
|
+0.05 / +1.37%
|
3.80
|
3.80
|
3.65
|
3.70
|
3.71
|
3.70
|
162,900
|
|
|
4/7/2026
|
-0.08 / -2.14%
|
3.76
|
3.76
|
3.65
|
3.65
|
3.68
|
3.65
|
17,900
|
|
|
4/6/2026
|
+0.09 / +2.47%
|
3.62
|
3.73
|
3.60
|
3.73
|
3.61
|
3.73
|
34,400
|
|
|
4/3/2026
|
-0.01 / -0.27%
|
3.70
|
3.70
|
3.56
|
3.64
|
3.63
|
3.64
|
15,800
|
|
|
4/2/2026
|
-0.13 / -3.44%
|
3.78
|
3.78
|
3.65
|
3.65
|
3.69
|
3.65
|
25,300
|
|
|
4/1/2026
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.75
|
3.78
|
3.77
|
3.78
|
53,700
|
|
|
3/31/2026
|
+0.08 / +2.16%
|
3.84
|
3.84
|
3.60
|
3.78
|
3.72
|
3.78
|
69,800
|
|
|
3/30/2026
|
-0.10 / -2.63%
|
3.70
|
3.75
|
3.60
|
3.70
|
3.71
|
3.70
|
46,700
|
|
|
3/27/2026
|
+0.15 / +4.11%
|
3.63
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
53,200
|
|
|
3/26/2026
|
+0.14 / +3.99%
|
3.52
|
3.74
|
3.45
|
3.65
|
3.57
|
3.65
|
233,800
|
|
|
3/25/2026
|
+0.01 / +0.29%
|
3.50
|
3.59
|
3.50
|
3.51
|
3.52
|
3.51
|
36,000
|
|
|
3/24/2026
|
+0.01 / +0.29%
|
3.49
|
3.59
|
3.44
|
3.50
|
3.46
|
3.50
|
35,200
|
|
|
3/23/2026
|
-0.05 / -1.41%
|
3.41
|
3.59
|
3.38
|
3.49
|
3.45
|
3.49
|
12,600
|
|
|