|
|
Closing price on 5/9/2018
|
|
| Open |
14.45 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
557,610 |
| Split-adjusted Price |
9.05 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.20
|
14.50
|
14.37
|
9.05
|
557,610
|
|
|
5/8/2018
|
-0.15 / -1.02%
|
14.55
|
14.60
|
14.35
|
14.50
|
14.50
|
9.05
|
457,400
|
|
|
5/7/2018
|
+0.35 / +2.45%
|
14.20
|
14.65
|
14.20
|
14.65
|
14.43
|
9.14
|
1,667,209
|
|
|
5/4/2018
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.05
|
14.30
|
14.21
|
8.92
|
428,960
|
|
|
5/3/2018
|
-0.20 / -1.39%
|
14.70
|
14.70
|
13.95
|
14.20
|
14.16
|
8.86
|
300,610
|
|
|
5/2/2018
|
+0.20 / +1.41%
|
14.20
|
14.90
|
14.00
|
14.40
|
14.28
|
8.98
|
680,230
|
|
|
4/27/2018
|
-0.95 / -6.27%
|
15.00
|
15.00
|
14.10
|
14.20
|
14.30
|
8.86
|
2,339,580
|
|
|
4/26/2018
|
-0.65 / -4.11%
|
15.65
|
15.90
|
15.15
|
15.15
|
15.37
|
9.45
|
699,650
|
|
|
4/24/2018
|
-0.70 / -4.24%
|
16.40
|
16.55
|
15.80
|
15.80
|
16.31
|
9.86
|
872,720
|
|
|
4/23/2018
|
+0.30 / +1.85%
|
16.20
|
17.15
|
16.00
|
16.50
|
16.77
|
10.29
|
2,688,850
|
|
|
4/20/2018
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.01
|
10.11
|
601,690
|
|
|
4/19/2018
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.40
|
15.70
|
15.74
|
9.80
|
945,280
|
|
|
4/18/2018
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.72
|
9.80
|
403,940
|
|
|
4/17/2018
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.49
|
9.80
|
362,990
|
|
|
4/16/2018
|
+0.30 / +1.96%
|
15.40
|
15.90
|
15.15
|
15.60
|
15.57
|
9.73
|
335,800
|
|
|
4/13/2018
|
-0.05 / -0.33%
|
15.50
|
15.50
|
15.15
|
15.30
|
15.29
|
9.55
|
477,410
|
|
|
4/12/2018
|
+0.10 / +0.66%
|
15.15
|
15.50
|
15.05
|
15.35
|
15.32
|
9.58
|
484,590
|
|
|
4/11/2018
|
-0.50 / -3.17%
|
15.80
|
15.90
|
15.20
|
15.25
|
15.47
|
9.51
|
1,031,460
|
|
|
4/10/2018
|
-0.60 / -3.67%
|
16.30
|
16.30
|
15.60
|
15.75
|
15.98
|
9.83
|
1,085,410
|
|
|
4/9/2018
|
-0.15 / -0.91%
|
16.40
|
16.45
|
16.20
|
16.35
|
16.32
|
10.20
|
940,070
|
|
|
4/6/2018
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.50
|
10.29
|
1,084,110
|
|
|
4/5/2018
|
+0.55 / +3.47%
|
15.95
|
16.45
|
15.70
|
16.40
|
16.18
|
10.23
|
1,521,080
|
|
|
4/4/2018
|
+0.60 / +3.93%
|
15.15
|
15.90
|
15.10
|
15.85
|
15.61
|
9.89
|
1,302,430
|
|
|
4/3/2018
|
-0.25 / -1.61%
|
15.30
|
15.55
|
15.00
|
15.25
|
15.15
|
9.51
|
813,140
|
|
|
4/2/2018
|
+0.20 / +1.31%
|
15.70
|
15.70
|
15.35
|
15.50
|
15.50
|
9.67
|
585,910
|
|
|
3/30/2018
|
+0.15 / +0.99%
|
15.15
|
15.35
|
15.00
|
15.30
|
15.23
|
9.55
|
340,550
|
|
|
3/29/2018
|
+0.15 / +1.00%
|
15.20
|
15.20
|
14.80
|
15.15
|
15.03
|
9.45
|
213,550
|
|
|
3/28/2018
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.85
|
15.00
|
14.94
|
9.36
|
228,080
|
|
|
3/27/2018
|
+0.10 / +0.67%
|
15.00
|
15.40
|
14.90
|
15.00
|
15.05
|
9.36
|
361,110
|
|
|
3/26/2018
|
-0.30 / -1.97%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.10
|
9.30
|
444,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|