|
|
Closing price on 8/16/2021
|
|
| Open |
7.74 |
| High |
8.11 |
| Low |
7.68 |
| Volume |
4,803,100 |
| Split-adjusted Price |
8.03 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
+0.34 / +4.42%
|
7.74
|
8.11
|
7.68
|
8.03
|
7.98
|
8.03
|
4,803,100
|
|
|
8/13/2021
|
-0.03 / -0.39%
|
7.74
|
7.79
|
7.57
|
7.69
|
7.67
|
7.69
|
849,600
|
|
|
8/12/2021
|
0.00 / 0.00%
|
7.59
|
7.86
|
7.56
|
7.72
|
7.75
|
7.72
|
2,515,600
|
|
|
8/11/2021
|
+0.03 / +0.39%
|
7.69
|
7.85
|
7.69
|
7.72
|
7.76
|
7.72
|
1,696,500
|
|
|
8/10/2021
|
-0.16 / -2.04%
|
7.79
|
7.85
|
7.65
|
7.69
|
7.73
|
7.69
|
1,613,000
|
|
|
8/9/2021
|
+0.30 / +3.97%
|
8.06
|
8.06
|
7.60
|
7.85
|
7.93
|
7.85
|
4,241,000
|
|
|
8/6/2021
|
+0.49 / +6.94%
|
7.55
|
7.55
|
7.55
|
7.55
|
7.55
|
7.55
|
612,800
|
|
|
8/5/2021
|
+0.46 / +6.97%
|
7.06
|
7.06
|
7.06
|
7.06
|
7.06
|
7.06
|
314,600
|
|
|
8/4/2021
|
+0.02 / +0.30%
|
6.65
|
6.85
|
6.60
|
6.60
|
6.67
|
6.60
|
417,400
|
|
|
8/3/2021
|
-0.01 / -0.15%
|
6.60
|
6.66
|
6.50
|
6.58
|
6.60
|
6.58
|
316,100
|
|
|
8/2/2021
|
+0.02 / +0.30%
|
6.70
|
6.71
|
6.59
|
6.59
|
6.64
|
6.59
|
406,100
|
|
|
7/30/2021
|
+0.07 / +1.08%
|
6.61
|
6.65
|
6.56
|
6.57
|
6.60
|
6.57
|
547,500
|
|
|
7/29/2021
|
+0.13 / +2.04%
|
6.37
|
6.51
|
6.35
|
6.50
|
6.46
|
6.50
|
732,500
|
|
|
7/28/2021
|
-0.03 / -0.47%
|
6.40
|
6.44
|
6.35
|
6.37
|
6.38
|
6.37
|
278,200
|
|
|
7/27/2021
|
+0.01 / +0.16%
|
6.35
|
6.50
|
6.35
|
6.40
|
6.42
|
6.40
|
440,100
|
|
|
7/26/2021
|
+0.04 / +0.63%
|
6.21
|
6.50
|
6.20
|
6.39
|
6.28
|
6.39
|
377,600
|
|
|
7/23/2021
|
-0.11 / -1.70%
|
6.40
|
6.50
|
6.33
|
6.35
|
6.41
|
6.35
|
335,100
|
|
|
7/22/2021
|
+0.18 / +2.87%
|
6.29
|
6.48
|
6.23
|
6.46
|
6.43
|
6.46
|
374,900
|
|
|
7/21/2021
|
+0.07 / +1.13%
|
6.21
|
6.30
|
6.21
|
6.28
|
6.25
|
6.28
|
157,700
|
|
|
7/20/2021
|
+0.12 / +1.97%
|
6.10
|
6.21
|
6.03
|
6.21
|
6.12
|
6.21
|
599,300
|
|
|
7/19/2021
|
-0.27 / -4.25%
|
6.12
|
6.29
|
6.05
|
6.09
|
6.15
|
6.09
|
357,000
|
|
|
7/16/2021
|
0.00 / 0.00%
|
6.45
|
6.55
|
6.36
|
6.36
|
6.47
|
6.36
|
304,300
|
|
|
7/15/2021
|
+0.10 / +1.60%
|
6.22
|
6.50
|
6.21
|
6.36
|
6.38
|
6.36
|
483,300
|
|
|
7/14/2021
|
-0.04 / -0.63%
|
6.30
|
6.40
|
6.20
|
6.26
|
6.27
|
6.26
|
292,800
|
|
|
7/13/2021
|
+0.10 / +1.61%
|
6.39
|
6.40
|
6.00
|
6.30
|
6.22
|
6.30
|
338,400
|
|
|
7/12/2021
|
-0.46 / -6.91%
|
6.66
|
6.66
|
6.20
|
6.20
|
6.24
|
6.20
|
1,467,500
|
|
|
7/9/2021
|
-0.18 / -2.63%
|
6.84
|
6.95
|
6.60
|
6.66
|
6.82
|
6.66
|
490,500
|
|
|
7/8/2021
|
-0.06 / -0.87%
|
6.82
|
7.00
|
6.82
|
6.84
|
6.91
|
6.84
|
409,400
|
|
|
7/7/2021
|
-0.21 / -2.95%
|
7.00
|
7.10
|
6.75
|
6.90
|
6.91
|
6.90
|
683,900
|
|
|
7/6/2021
|
-0.19 / -2.60%
|
7.30
|
7.31
|
7.10
|
7.11
|
7.21
|
7.11
|
517,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|