|
|
Closing price on 7/30/2020
|
|
| Open |
7.75 |
| High |
7.87 |
| Low |
7.70 |
| Volume |
532,380 |
| Split-adjusted Price |
6.48 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
+0.05 / +0.65%
|
7.75
|
7.87
|
7.70
|
7.78
|
7.79
|
6.48
|
532,380
|
|
|
7/29/2020
|
-0.34 / -4.21%
|
7.81
|
7.84
|
7.51
|
7.73
|
7.65
|
6.44
|
998,350
|
|
|
7/28/2020
|
+0.31 / +3.99%
|
7.60
|
8.10
|
7.60
|
8.07
|
7.91
|
6.73
|
679,020
|
|
|
7/27/2020
|
-0.58 / -6.95%
|
7.90
|
8.03
|
7.76
|
7.76
|
7.86
|
6.47
|
1,515,210
|
|
|
7/24/2020
|
-0.43 / -4.90%
|
8.70
|
8.75
|
8.16
|
8.34
|
8.47
|
6.95
|
881,040
|
|
|
7/23/2020
|
0.00 / 0.00%
|
8.79
|
8.83
|
8.68
|
8.77
|
8.73
|
7.31
|
794,480
|
|
|
7/22/2020
|
-0.11 / -1.24%
|
8.88
|
8.88
|
8.70
|
8.77
|
8.82
|
7.31
|
635,680
|
|
|
7/21/2020
|
+0.01 / +0.11%
|
8.90
|
8.90
|
8.82
|
8.88
|
8.85
|
7.40
|
286,900
|
|
|
7/20/2020
|
-0.03 / -0.34%
|
8.98
|
8.98
|
8.86
|
8.87
|
8.88
|
7.39
|
514,100
|
|
|
7/17/2020
|
-0.02 / -0.22%
|
8.91
|
8.99
|
8.85
|
8.90
|
8.89
|
7.42
|
646,890
|
|
|
7/16/2020
|
-0.03 / -0.34%
|
8.95
|
8.97
|
8.90
|
8.92
|
8.94
|
7.43
|
286,210
|
|
|
7/15/2020
|
-0.05 / -0.56%
|
9.00
|
9.05
|
8.94
|
8.95
|
9.00
|
7.46
|
632,670
|
|
|
7/14/2020
|
+0.06 / +0.67%
|
8.90
|
9.00
|
8.81
|
9.00
|
8.88
|
7.50
|
428,220
|
|
|
7/13/2020
|
-0.09 / -1.00%
|
9.04
|
9.04
|
8.87
|
8.94
|
8.97
|
7.45
|
901,090
|
|
|
7/10/2020
|
-0.11 / -1.20%
|
9.13
|
9.13
|
8.92
|
9.03
|
9.03
|
7.53
|
937,640
|
|
|
7/9/2020
|
+0.24 / +2.70%
|
8.96
|
9.17
|
8.96
|
9.14
|
9.09
|
7.62
|
1,292,221
|
|
|
7/8/2020
|
+0.09 / +1.02%
|
8.90
|
9.08
|
8.81
|
8.90
|
8.98
|
7.42
|
1,279,480
|
|
|
7/7/2020
|
+0.09 / +1.03%
|
8.78
|
8.92
|
8.73
|
8.81
|
8.81
|
7.34
|
1,107,560
|
|
|
7/6/2020
|
+0.07 / +0.81%
|
8.74
|
8.77
|
8.64
|
8.72
|
8.70
|
7.27
|
626,160
|
|
|
7/3/2020
|
+0.05 / +0.58%
|
8.70
|
8.70
|
8.60
|
8.65
|
8.65
|
7.21
|
518,370
|
|
|
7/2/2020
|
-0.03 / -0.35%
|
8.79
|
8.79
|
8.45
|
8.60
|
8.59
|
7.17
|
441,090
|
|
|
7/1/2020
|
+0.18 / +2.13%
|
8.45
|
8.69
|
8.44
|
8.63
|
8.51
|
7.19
|
1,304,060
|
|
|
6/30/2020
|
-0.30 / -3.43%
|
8.90
|
8.91
|
8.31
|
8.45
|
8.72
|
7.04
|
1,063,320
|
|
|
6/29/2020
|
-0.54 / -5.81%
|
9.10
|
9.27
|
8.73
|
8.75
|
8.93
|
7.29
|
1,549,180
|
|
|
6/26/2020
|
-0.33 / -3.43%
|
9.75
|
9.75
|
9.12
|
9.29
|
9.45
|
7.74
|
1,959,600
|
|
|
6/25/2020
|
+0.02 / +0.21%
|
9.50
|
9.80
|
9.50
|
9.62
|
9.60
|
8.02
|
1,159,890
|
|
|
6/24/2020
|
-0.15 / -1.54%
|
9.75
|
10.00
|
9.60
|
9.60
|
9.82
|
8.00
|
1,371,430
|
|
|
6/23/2020
|
+0.19 / +1.99%
|
9.55
|
10.10
|
9.55
|
9.75
|
9.76
|
8.13
|
2,548,220
|
|
|
6/22/2020
|
-0.14 / -1.44%
|
9.70
|
9.79
|
9.50
|
9.56
|
9.60
|
7.97
|
1,527,390
|
|
|
6/19/2020
|
+0.10 / +1.04%
|
9.55
|
9.70
|
9.53
|
9.70
|
9.62
|
8.08
|
1,016,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|