|
Closing price on 7/6/2022
|
|
| Open |
5.82 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
95,900 |
| Split-adjusted Price |
5.80 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
-0.02 / -0.34%
|
5.82
|
5.90
|
5.70
|
5.80
|
5.81
|
5.80
|
95,900
|
|
|
7/5/2022
|
-0.32 / -5.21%
|
6.14
|
6.28
|
5.82
|
5.82
|
6.07
|
5.82
|
179,000
|
|
|
7/4/2022
|
+0.34 / +5.86%
|
5.99
|
6.14
|
5.99
|
6.14
|
6.08
|
6.14
|
110,900
|
|
|
7/1/2022
|
+0.30 / +5.45%
|
5.12
|
5.80
|
5.12
|
5.80
|
5.47
|
5.80
|
113,400
|
|
|
6/30/2022
|
-0.25 / -4.35%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.55
|
5.50
|
158,600
|
|
|
6/29/2022
|
+0.05 / +0.88%
|
5.70
|
5.90
|
5.60
|
5.75
|
5.73
|
5.75
|
155,000
|
|
|
6/28/2022
|
+0.35 / +6.54%
|
5.35
|
5.72
|
5.35
|
5.70
|
5.69
|
5.70
|
270,800
|
|
|
6/27/2022
|
+0.35 / +7.00%
|
4.70
|
5.35
|
4.70
|
5.35
|
5.29
|
5.35
|
331,700
|
|
|
6/24/2022
|
0.00 / 0.00%
|
5.00
|
5.09
|
4.96
|
5.00
|
5.01
|
5.00
|
123,600
|
|
|
6/23/2022
|
-0.12 / -2.34%
|
5.10
|
5.20
|
4.79
|
5.00
|
5.02
|
5.00
|
487,900
|
|
|
6/22/2022
|
-0.38 / -6.91%
|
5.50
|
5.50
|
5.12
|
5.12
|
5.15
|
5.12
|
750,700
|
|
|
6/21/2022
|
-0.41 / -6.94%
|
5.60
|
5.90
|
5.50
|
5.50
|
5.56
|
5.50
|
308,000
|
|
|
6/20/2022
|
-0.44 / -6.93%
|
6.35
|
6.35
|
5.91
|
5.91
|
5.92
|
5.91
|
138,700
|
|
|
6/17/2022
|
+0.35 / +5.83%
|
5.90
|
6.35
|
5.58
|
6.35
|
5.69
|
6.35
|
427,600
|
|
|
6/16/2022
|
+0.04 / +0.67%
|
6.00
|
6.27
|
5.96
|
6.00
|
6.05
|
6.00
|
137,900
|
|
|
6/15/2022
|
-0.44 / -6.88%
|
5.96
|
6.44
|
5.96
|
5.96
|
5.97
|
5.96
|
280,900
|
|
|
6/14/2022
|
-0.03 / -0.47%
|
6.00
|
6.45
|
6.00
|
6.40
|
6.34
|
6.40
|
111,300
|
|
|
6/13/2022
|
-0.48 / -6.95%
|
6.91
|
6.91
|
6.43
|
6.43
|
6.44
|
6.43
|
379,800
|
|
|
6/10/2022
|
+0.08 / +1.17%
|
6.56
|
6.91
|
6.56
|
6.91
|
6.80
|
6.91
|
7,844,596
|
|
|
6/9/2022
|
+0.13 / +1.94%
|
6.41
|
6.87
|
6.41
|
6.83
|
6.76
|
6.83
|
73,200
|
|
|
6/8/2022
|
+0.18 / +2.76%
|
6.53
|
6.92
|
6.53
|
6.70
|
6.76
|
6.70
|
297,400
|
|
|
6/7/2022
|
-0.30 / -4.40%
|
6.41
|
6.80
|
6.40
|
6.52
|
6.51
|
6.52
|
179,500
|
|
|
6/6/2022
|
-0.32 / -4.48%
|
7.47
|
7.63
|
6.80
|
6.82
|
7.03
|
6.82
|
323,200
|
|
|
6/3/2022
|
-0.46 / -6.05%
|
7.30
|
7.60
|
7.10
|
7.14
|
7.22
|
7.14
|
282,000
|
|
|
6/2/2022
|
+0.10 / +1.33%
|
7.99
|
7.99
|
7.42
|
7.60
|
7.58
|
7.60
|
118,200
|
|
|
6/1/2022
|
-0.50 / -6.25%
|
7.60
|
8.50
|
7.44
|
7.50
|
7.47
|
7.50
|
4,443,800
|
|
|
5/31/2022
|
-0.03 / -0.37%
|
8.09
|
8.09
|
7.90
|
8.00
|
8.01
|
8.00
|
138,400
|
|
|
5/30/2022
|
-0.07 / -0.86%
|
8.20
|
8.20
|
8.01
|
8.03
|
8.08
|
8.03
|
245,400
|
|
|
5/27/2022
|
0.00 / 0.00%
|
7.55
|
8.30
|
7.55
|
8.10
|
8.07
|
8.10
|
77,300
|
|
|
5/26/2022
|
-0.10 / -1.22%
|
8.50
|
8.50
|
8.05
|
8.10
|
8.13
|
8.10
|
27,100
|
|
|