|
Closing price on 7/27/2023
|
|
Open |
5.22 |
High |
5.60 |
Low |
5.22 |
Volume |
2,647,400 |
Split-adjusted Price |
5.46 |
|
|
TDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2023
|
+0.22 / +4.20%
|
5.22
|
5.60
|
5.22
|
5.46
|
5.42
|
5.46
|
2,647,400
|
|
7/26/2023
|
+0.03 / +0.58%
|
5.18
|
5.29
|
5.18
|
5.24
|
5.24
|
5.24
|
667,500
|
|
7/25/2023
|
-0.12 / -2.25%
|
5.35
|
5.40
|
5.15
|
5.21
|
5.28
|
5.21
|
591,600
|
|
7/24/2023
|
+0.23 / +4.51%
|
5.10
|
5.40
|
5.05
|
5.33
|
5.24
|
5.33
|
1,826,400
|
|
7/21/2023
|
+0.02 / +0.39%
|
5.10
|
5.11
|
5.06
|
5.10
|
5.09
|
5.10
|
746,700
|
|
7/20/2023
|
+0.01 / +0.20%
|
5.14
|
5.14
|
5.04
|
5.08
|
5.06
|
5.08
|
10,310,200
|
|
7/19/2023
|
-0.16 / -3.06%
|
5.20
|
5.23
|
5.07
|
5.07
|
5.11
|
5.07
|
720,400
|
|
7/18/2023
|
0.00 / 0.00%
|
5.31
|
5.35
|
5.20
|
5.23
|
5.26
|
5.23
|
796,300
|
|
7/17/2023
|
+0.13 / +2.55%
|
5.14
|
5.35
|
5.14
|
5.23
|
5.26
|
5.23
|
1,220,000
|
|
7/14/2023
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.05
|
5.10
|
5.10
|
5.10
|
865,000
|
|
7/13/2023
|
+0.05 / +0.99%
|
5.10
|
5.10
|
5.04
|
5.10
|
5.07
|
5.10
|
468,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|