|
Closing price on 7/12/2023
|
|
Open |
5.03 |
High |
5.14 |
Low |
5.02 |
Volume |
414,400 |
Split-adjusted Price |
5.05 |
|
|
TDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2023
|
0.00 / 0.00%
|
5.03
|
5.14
|
5.02
|
5.05
|
5.07
|
5.05
|
414,400
|
|
7/11/2023
|
-0.04 / -0.79%
|
5.10
|
5.11
|
4.98
|
5.05
|
5.03
|
5.05
|
709,600
|
|
7/10/2023
|
0.00 / 0.00%
|
5.02
|
5.23
|
5.00
|
5.09
|
5.07
|
5.09
|
1,107,800
|
|
7/7/2023
|
-0.06 / -1.17%
|
5.15
|
5.30
|
5.02
|
5.09
|
5.10
|
5.09
|
259,800
|
|
7/6/2023
|
+0.14 / +2.79%
|
5.01
|
5.15
|
5.01
|
5.15
|
5.05
|
5.15
|
724,000
|
|
7/5/2023
|
-0.29 / -5.47%
|
5.39
|
5.39
|
5.01
|
5.01
|
5.15
|
5.01
|
1,072,900
|
|
7/4/2023
|
+0.09 / +1.73%
|
5.56
|
5.56
|
5.25
|
5.30
|
5.42
|
5.30
|
1,306,500
|
|
7/3/2023
|
+0.34 / +6.98%
|
5.21
|
5.21
|
5.00
|
5.21
|
5.20
|
5.21
|
3,198,600
|
|
6/30/2023
|
-0.12 / -2.40%
|
4.99
|
5.00
|
4.87
|
4.87
|
4.92
|
4.87
|
401,600
|
|
6/29/2023
|
-0.10 / -1.96%
|
5.10
|
5.17
|
4.97
|
4.99
|
5.05
|
4.99
|
416,400
|
|
6/28/2023
|
-0.13 / -2.49%
|
5.20
|
5.25
|
5.00
|
5.09
|
5.11
|
5.09
|
874,600
|
|
6/27/2023
|
-0.15 / -2.79%
|
5.10
|
5.37
|
5.10
|
5.22
|
5.22
|
5.22
|
618,200
|
|
6/26/2023
|
+0.19 / +3.67%
|
5.54
|
5.54
|
5.10
|
5.37
|
5.37
|
5.37
|
1,716,200
|
|
6/23/2023
|
+0.33 / +6.80%
|
5.18
|
5.18
|
5.15
|
5.18
|
5.18
|
5.18
|
1,361,900
|
|
6/22/2023
|
-0.08 / -1.62%
|
5.04
|
5.04
|
4.80
|
4.85
|
4.88
|
4.85
|
343,300
|
|
6/21/2023
|
+0.23 / +4.89%
|
4.79
|
4.99
|
4.68
|
4.93
|
4.79
|
4.93
|
531,400
|
|
6/20/2023
|
+0.07 / +1.51%
|
4.63
|
4.70
|
4.46
|
4.70
|
4.59
|
4.70
|
4,340,000
|
|
6/19/2023
|
+0.03 / +0.65%
|
4.70
|
4.70
|
4.52
|
4.63
|
4.62
|
4.63
|
10,811,576
|
|
6/16/2023
|
-0.18 / -3.77%
|
4.80
|
5.00
|
4.60
|
4.60
|
4.72
|
4.60
|
7,909,700
|
|
6/15/2023
|
-0.35 / -6.82%
|
5.00
|
5.13
|
4.78
|
4.78
|
4.89
|
4.78
|
1,218,600
|
|
6/14/2023
|
-0.22 / -4.11%
|
5.31
|
5.45
|
5.12
|
5.13
|
5.25
|
5.13
|
822,600
|
|
6/13/2023
|
+0.09 / +1.71%
|
5.39
|
5.50
|
5.27
|
5.35
|
5.34
|
5.35
|
802,700
|
|
6/12/2023
|
-0.24 / -4.36%
|
5.26
|
5.48
|
5.22
|
5.26
|
5.30
|
5.26
|
1,052,700
|
|
6/9/2023
|
-0.35 / -5.98%
|
5.97
|
6.00
|
5.45
|
5.50
|
5.65
|
5.50
|
2,050,700
|
|
6/8/2023
|
+0.38 / +6.95%
|
5.56
|
5.85
|
5.50
|
5.85
|
5.82
|
5.85
|
2,621,600
|
|
6/7/2023
|
+0.35 / +6.84%
|
5.13
|
5.47
|
5.07
|
5.47
|
5.31
|
5.47
|
2,200,800
|
|
6/6/2023
|
-0.02 / -0.39%
|
5.15
|
5.15
|
5.00
|
5.12
|
5.11
|
5.12
|
1,519,100
|
|
6/5/2023
|
-0.01 / -0.19%
|
5.40
|
5.40
|
4.95
|
5.14
|
5.19
|
5.14
|
2,686,200
|
|
6/2/2023
|
+0.33 / +6.85%
|
5.15
|
5.15
|
5.14
|
5.15
|
5.15
|
5.15
|
971,500
|
|
6/1/2023
|
+0.31 / +6.87%
|
4.81
|
4.82
|
4.76
|
4.82
|
4.81
|
4.82
|
1,549,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|