|
Closing price on 7/30/2018
|
|
| Open |
11.95 |
| High |
12.20 |
| Low |
11.95 |
| Volume |
464,470 |
| Split-adjusted Price |
7.99 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2018
|
+0.05 / +0.42%
|
11.95
|
12.20
|
11.95
|
12.00
|
12.01
|
7.99
|
464,470
|
|
|
7/27/2018
|
+0.10 / +0.84%
|
11.95
|
12.10
|
11.85
|
11.95
|
11.94
|
7.96
|
241,530
|
|
|
7/26/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.75
|
11.85
|
11.84
|
7.89
|
121,950
|
|
|
7/25/2018
|
+0.25 / +2.16%
|
11.50
|
11.95
|
11.50
|
11.85
|
11.76
|
7.89
|
403,730
|
|
|
7/24/2018
|
-0.35 / -2.93%
|
11.90
|
11.95
|
11.55
|
11.60
|
11.68
|
7.73
|
493,270
|
|
|
7/23/2018
|
-0.20 / -1.65%
|
11.90
|
12.15
|
11.85
|
11.95
|
11.96
|
7.96
|
200,730
|
|
|
7/20/2018
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.90
|
12.15
|
12.12
|
8.09
|
124,950
|
|
|
7/19/2018
|
-0.15 / -1.22%
|
12.30
|
12.50
|
11.75
|
12.15
|
12.17
|
8.09
|
289,420
|
|
|
7/18/2018
|
+0.45 / +3.80%
|
11.90
|
12.30
|
11.75
|
12.30
|
12.02
|
8.19
|
289,590
|
|
|
7/17/2018
|
0.00 / 0.00%
|
11.60
|
11.85
|
11.55
|
11.85
|
11.67
|
7.89
|
163,690
|
|
|
7/16/2018
|
-0.15 / -1.25%
|
11.70
|
11.95
|
11.50
|
11.85
|
11.74
|
7.89
|
198,610
|
|
|
7/13/2018
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.75
|
12.00
|
11.91
|
7.99
|
245,890
|
|
|
7/12/2018
|
-0.10 / -0.83%
|
11.75
|
12.20
|
11.40
|
12.00
|
11.72
|
7.99
|
311,280
|
|
|
7/11/2018
|
-0.90 / -6.92%
|
12.80
|
13.15
|
12.10
|
12.10
|
12.26
|
8.06
|
274,160
|
|
|
7/10/2018
|
-0.15 / -1.14%
|
13.10
|
13.60
|
12.75
|
13.00
|
13.13
|
8.66
|
230,900
|
|
|
7/9/2018
|
-0.40 / -2.95%
|
13.50
|
13.70
|
13.10
|
13.15
|
13.21
|
8.76
|
247,730
|
|
|
7/6/2018
|
+0.05 / +0.37%
|
13.30
|
13.70
|
13.20
|
13.55
|
13.40
|
9.03
|
159,160
|
|
|
7/5/2018
|
-0.20 / -1.46%
|
13.70
|
13.75
|
13.15
|
13.50
|
13.42
|
8.99
|
244,180
|
|
|
7/4/2018
|
+0.25 / +1.86%
|
13.55
|
13.80
|
13.40
|
13.70
|
13.59
|
9.13
|
353,600
|
|
|
7/3/2018
|
-0.35 / -2.54%
|
13.70
|
13.85
|
13.40
|
13.45
|
13.52
|
8.96
|
439,360
|
|
|
7/2/2018
|
-0.15 / -1.08%
|
13.65
|
13.95
|
13.60
|
13.80
|
13.69
|
9.19
|
226,990
|
|
|
6/29/2018
|
+0.35 / +2.57%
|
13.80
|
13.95
|
13.60
|
13.95
|
13.85
|
9.29
|
682,180
|
|
|
6/28/2018
|
-0.05 / -0.37%
|
13.60
|
13.95
|
13.60
|
13.60
|
13.71
|
9.06
|
346,230
|
|
|
6/27/2018
|
0.00 / 0.00%
|
13.65
|
13.85
|
13.55
|
13.65
|
13.71
|
9.09
|
199,050
|
|
|
6/26/2018
|
-0.15 / -1.09%
|
13.75
|
13.85
|
13.55
|
13.65
|
13.63
|
9.09
|
161,850
|
|
|
6/25/2018
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.70
|
13.80
|
13.83
|
9.19
|
201,130
|
|
|
6/22/2018
|
+0.05 / +0.36%
|
13.55
|
13.90
|
13.55
|
13.85
|
13.72
|
9.23
|
141,970
|
|
|
6/21/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.65
|
13.80
|
13.72
|
9.19
|
150,590
|
|
|
6/20/2018
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.81
|
9.19
|
123,450
|
|
|
6/19/2018
|
-0.30 / -2.13%
|
14.00
|
14.10
|
13.50
|
13.80
|
13.79
|
9.19
|
644,650
|
|
|