|
|
Closing price on 7/21/2017
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
13.90 |
| Volume |
2,748,830 |
| Split-adjusted Price |
8.89 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2017
|
-0.05 / -0.35%
|
14.30
|
14.40
|
13.90
|
14.25
|
14.21
|
8.89
|
2,748,830
|
|
|
7/20/2017
|
-0.50 / -3.38%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.32
|
8.92
|
2,629,930
|
|
|
7/19/2017
|
+0.30 / +2.07%
|
14.60
|
15.20
|
14.50
|
14.80
|
14.80
|
9.23
|
2,770,350
|
|
|
7/18/2017
|
-0.20 / -1.36%
|
14.00
|
14.75
|
13.70
|
14.50
|
14.14
|
9.05
|
3,734,300
|
|
|
7/17/2017
|
-1.10 / -6.96%
|
15.30
|
15.50
|
14.70
|
14.70
|
15.06
|
9.17
|
4,309,740
|
|
|
7/14/2017
|
-0.50 / -3.07%
|
16.30
|
16.45
|
15.80
|
15.80
|
16.11
|
9.86
|
3,517,780
|
|
|
7/13/2017
|
+0.20 / +1.24%
|
16.10
|
16.40
|
15.90
|
16.30
|
16.20
|
10.17
|
2,683,910
|
|
|
7/12/2017
|
+0.35 / +2.22%
|
15.90
|
16.20
|
15.60
|
16.10
|
15.96
|
10.04
|
710,980
|
|
|
7/11/2017
|
-0.05 / -0.32%
|
15.75
|
15.85
|
15.30
|
15.75
|
15.62
|
9.83
|
906,180
|
|
|
7/10/2017
|
-0.50 / -3.07%
|
16.35
|
16.35
|
15.50
|
15.80
|
15.92
|
9.86
|
1,409,510
|
|
|
7/7/2017
|
-0.55 / -3.26%
|
17.00
|
17.00
|
16.05
|
16.30
|
16.57
|
10.17
|
1,520,520
|
|
|
7/6/2017
|
-0.05 / -0.30%
|
16.90
|
17.20
|
16.85
|
16.85
|
16.90
|
10.51
|
805,200
|
|
|
7/5/2017
|
-0.10 / -0.59%
|
16.90
|
17.15
|
16.85
|
16.90
|
16.97
|
10.54
|
653,310
|
|
|
7/4/2017
|
+0.35 / +2.10%
|
16.65
|
17.25
|
16.55
|
17.00
|
16.99
|
10.61
|
1,839,210
|
|
|
7/3/2017
|
-0.05 / -0.30%
|
16.60
|
16.85
|
16.50
|
16.65
|
16.67
|
10.39
|
894,020
|
|
|
6/30/2017
|
-0.25 / -1.47%
|
16.70
|
17.15
|
16.60
|
16.70
|
16.84
|
10.42
|
1,059,150
|
|
|
6/29/2017
|
+0.95 / +5.94%
|
16.05
|
16.95
|
16.05
|
16.95
|
16.62
|
10.58
|
1,765,410
|
|
|
6/28/2017
|
-0.15 / -0.93%
|
16.15
|
16.15
|
15.85
|
16.00
|
15.93
|
9.98
|
356,670
|
|
|
6/27/2017
|
0.00 / 0.00%
|
16.15
|
16.20
|
15.85
|
16.15
|
16.03
|
10.08
|
588,470
|
|
|
6/26/2017
|
-0.15 / -0.92%
|
16.20
|
16.30
|
16.15
|
16.15
|
16.20
|
10.08
|
461,660
|
|
|
6/23/2017
|
+0.25 / +1.56%
|
16.00
|
16.50
|
15.95
|
16.30
|
16.26
|
10.17
|
743,340
|
|
|
6/22/2017
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.90
|
16.05
|
16.05
|
10.01
|
615,650
|
|
|
6/21/2017
|
-0.30 / -1.84%
|
16.25
|
16.40
|
15.90
|
16.00
|
16.05
|
9.98
|
1,158,000
|
|
|
6/20/2017
|
+0.15 / +0.93%
|
16.20
|
16.70
|
16.10
|
16.30
|
16.35
|
10.17
|
1,136,640
|
|
|
6/19/2017
|
-0.15 / -0.92%
|
16.35
|
16.50
|
16.15
|
16.15
|
16.25
|
10.08
|
622,400
|
|
|
6/16/2017
|
0.00 / 0.00%
|
16.30
|
16.35
|
16.10
|
16.30
|
16.21
|
10.17
|
489,890
|
|
|
6/15/2017
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.25
|
16.30
|
16.32
|
10.17
|
461,000
|
|
|
6/14/2017
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.35
|
16.50
|
16.53
|
10.29
|
648,560
|
|
|
6/13/2017
|
+0.50 / +3.14%
|
15.90
|
16.40
|
15.65
|
16.40
|
16.12
|
10.23
|
1,427,460
|
|
|
6/12/2017
|
-0.20 / -1.24%
|
16.20
|
16.50
|
15.80
|
15.90
|
16.13
|
9.92
|
903,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|