|
Closing price on 6/17/2019
|
|
| Open |
12.85 |
| High |
12.85 |
| Low |
12.65 |
| Volume |
583,020 |
| Split-adjusted Price |
8.49 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2019
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.65
|
12.75
|
12.73
|
8.49
|
583,020
|
|
|
6/14/2019
|
-0.05 / -0.39%
|
12.75
|
12.80
|
12.60
|
12.75
|
12.70
|
8.49
|
504,750
|
|
|
6/13/2019
|
+0.05 / +0.39%
|
12.75
|
12.90
|
12.70
|
12.80
|
12.80
|
8.53
|
435,000
|
|
|
6/12/2019
|
+0.10 / +0.79%
|
12.70
|
13.05
|
12.70
|
12.75
|
12.84
|
8.49
|
1,544,060
|
|
|
6/11/2019
|
+0.35 / +2.85%
|
12.30
|
12.65
|
12.30
|
12.65
|
12.51
|
8.43
|
711,480
|
|
|
6/10/2019
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.20
|
12.30
|
12.31
|
8.19
|
782,350
|
|
|
6/7/2019
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.21
|
8.19
|
409,750
|
|
|
6/6/2019
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.94
|
7.99
|
589,840
|
|
|
6/5/2019
|
-0.05 / -0.42%
|
12.00
|
12.20
|
11.85
|
11.90
|
11.95
|
7.93
|
431,620
|
|
|
6/4/2019
|
-0.05 / -0.42%
|
11.95
|
12.20
|
11.95
|
11.95
|
12.05
|
7.96
|
378,210
|
|
|
6/3/2019
|
-0.10 / -0.83%
|
12.00
|
12.30
|
11.85
|
12.00
|
12.09
|
7.99
|
774,700
|
|
|
5/31/2019
|
-0.10 / -0.82%
|
12.25
|
12.40
|
12.10
|
12.10
|
12.17
|
8.06
|
1,455,220
|
|
|
5/30/2019
|
+0.30 / +2.52%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.30
|
8.13
|
2,315,650
|
|
|
5/29/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
7.93
|
204,240
|
|
|
5/28/2019
|
+0.10 / +0.85%
|
11.65
|
11.90
|
11.65
|
11.90
|
11.75
|
7.93
|
995,640
|
|
|
5/27/2019
|
+0.10 / +0.85%
|
11.70
|
11.85
|
11.60
|
11.80
|
11.72
|
7.86
|
134,100
|
|
|
5/24/2019
|
-0.05 / -0.43%
|
11.65
|
11.90
|
11.60
|
11.70
|
11.73
|
7.79
|
216,360
|
|
|
5/23/2019
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.60
|
11.75
|
11.69
|
7.83
|
195,400
|
|
|
5/22/2019
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.81
|
7.86
|
250,550
|
|
|
5/21/2019
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.80
|
11.90
|
11.98
|
7.93
|
288,240
|
|
|
5/20/2019
|
+0.30 / +2.56%
|
11.70
|
12.10
|
11.65
|
12.00
|
11.94
|
7.99
|
563,860
|
|
|
5/17/2019
|
+0.10 / +0.86%
|
11.55
|
11.75
|
11.55
|
11.70
|
11.67
|
7.79
|
329,990
|
|
|
5/16/2019
|
-0.15 / -1.28%
|
11.75
|
11.80
|
11.50
|
11.60
|
11.63
|
7.73
|
159,290
|
|
|
5/15/2019
|
+0.30 / +2.62%
|
11.50
|
11.75
|
11.45
|
11.75
|
11.63
|
7.83
|
594,840
|
|
|
5/14/2019
|
+0.10 / +0.88%
|
11.25
|
11.45
|
11.25
|
11.45
|
11.35
|
7.63
|
220,030
|
|
|
5/13/2019
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.15
|
11.35
|
11.36
|
7.56
|
212,140
|
|
|
5/10/2019
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.25
|
11.35
|
11.35
|
7.56
|
202,330
|
|
|
5/9/2019
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.30
|
11.35
|
11.36
|
7.56
|
155,510
|
|
|
5/8/2019
|
0.00 / 0.00%
|
11.20
|
11.55
|
11.20
|
11.35
|
11.37
|
7.56
|
164,830
|
|
|
5/7/2019
|
-0.25 / -2.16%
|
11.60
|
11.75
|
11.35
|
11.35
|
11.48
|
7.56
|
395,200
|
|
|