|
|
Closing price on 7/5/2017
|
|
| Open |
16.90 |
| High |
17.15 |
| Low |
16.85 |
| Volume |
653,310 |
| Split-adjusted Price |
10.54 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/9/2017
|
+0.70 / +4.55%
|
15.50
|
16.45
|
15.50
|
16.10
|
16.10
|
10.04
|
2,328,340
|
|
|
6/8/2017
|
-0.15 / -0.96%
|
15.50
|
15.55
|
15.20
|
15.40
|
15.38
|
9.61
|
689,820
|
|
|
6/7/2017
|
-0.15 / -0.96%
|
15.75
|
15.80
|
15.40
|
15.55
|
15.60
|
9.70
|
820,030
|
|
|
6/6/2017
|
+0.10 / +0.64%
|
15.50
|
15.75
|
15.35
|
15.70
|
15.56
|
9.80
|
785,540
|
|
|
6/5/2017
|
+0.20 / +1.30%
|
15.50
|
16.00
|
15.40
|
15.60
|
15.75
|
9.73
|
1,350,280
|
|
|
6/2/2017
|
+0.80 / +5.48%
|
14.60
|
15.40
|
14.55
|
15.40
|
15.02
|
9.61
|
1,408,660
|
|
|
6/1/2017
|
+0.60 / +4.29%
|
14.00
|
14.60
|
13.90
|
14.60
|
14.41
|
9.11
|
710,880
|
|
|
5/31/2017
|
-0.40 / -2.78%
|
14.25
|
14.40
|
13.70
|
14.00
|
14.06
|
8.73
|
899,540
|
|
|
5/30/2017
|
-0.60 / -4.00%
|
14.90
|
14.90
|
14.00
|
14.40
|
14.46
|
8.98
|
1,633,080
|
|
|
5/29/2017
|
-2.00 / -11.76%
|
15.10
|
15.30
|
14.75
|
15.00
|
15.01
|
9.36
|
1,035,180
|
|
|
5/26/2017
|
-0.40 / -2.30%
|
17.30
|
17.50
|
16.85
|
17.00
|
17.12
|
9.22
|
1,306,850
|
|
|
5/25/2017
|
+0.75 / +4.50%
|
16.85
|
17.45
|
16.55
|
17.40
|
17.21
|
9.44
|
1,412,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|