|
|
Closing price on 8/20/2019
|
|
| Open |
9.68 |
| High |
9.90 |
| Low |
9.68 |
| Volume |
620,310 |
| Split-adjusted Price |
8.15 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
+0.14 / +1.45%
|
9.68
|
9.90
|
9.68
|
9.78
|
9.79
|
8.15
|
620,310
|
|
|
8/19/2019
|
+0.25 / +2.66%
|
9.39
|
9.64
|
9.35
|
9.64
|
9.55
|
8.03
|
813,240
|
|
|
8/16/2019
|
+0.02 / +0.21%
|
9.29
|
9.44
|
9.29
|
9.39
|
9.36
|
7.83
|
191,640
|
|
|
8/15/2019
|
-0.03 / -0.32%
|
9.38
|
9.39
|
9.10
|
9.37
|
9.30
|
7.81
|
100,840
|
|
|
8/14/2019
|
+0.25 / +2.73%
|
9.11
|
9.49
|
9.11
|
9.40
|
9.31
|
7.83
|
364,720
|
|
|
8/13/2019
|
-0.03 / -0.33%
|
9.10
|
9.18
|
9.06
|
9.15
|
9.12
|
7.63
|
166,010
|
|
|
8/12/2019
|
+0.03 / +0.33%
|
9.15
|
9.19
|
9.03
|
9.18
|
9.12
|
7.65
|
172,520
|
|
|
8/9/2019
|
+0.15 / +1.67%
|
9.00
|
9.23
|
9.00
|
9.15
|
9.16
|
7.63
|
190,060
|
|
|
8/8/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.95
|
9.00
|
8.98
|
7.50
|
3,296,660
|
|
|
8/7/2019
|
-0.04 / -0.44%
|
9.10
|
9.13
|
8.96
|
9.00
|
9.01
|
7.50
|
281,440
|
|
|
8/6/2019
|
-0.06 / -0.66%
|
9.00
|
9.08
|
8.95
|
9.04
|
8.99
|
7.53
|
397,283
|
|
|
8/5/2019
|
-0.10 / -1.09%
|
9.10
|
9.25
|
8.99
|
9.10
|
9.03
|
7.58
|
3,260,410
|
|
|
8/2/2019
|
+0.02 / +0.22%
|
9.15
|
9.20
|
9.05
|
9.20
|
9.12
|
7.67
|
90,890
|
|
|
8/1/2019
|
+0.02 / +0.22%
|
9.22
|
9.22
|
9.11
|
9.18
|
9.18
|
7.65
|
33,890
|
|
|
7/31/2019
|
+0.16 / +1.78%
|
9.10
|
9.19
|
9.08
|
9.16
|
9.13
|
7.63
|
167,820
|
|
|
7/30/2019
|
-0.16 / -1.75%
|
9.13
|
9.13
|
9.00
|
9.00
|
9.05
|
7.50
|
217,630
|
|
|
7/29/2019
|
-0.03 / -0.33%
|
9.19
|
9.19
|
9.10
|
9.16
|
9.14
|
7.63
|
66,970
|
|
|
7/26/2019
|
+0.14 / +1.55%
|
9.05
|
9.24
|
9.05
|
9.19
|
9.19
|
7.66
|
208,050
|
|
|
7/25/2019
|
-0.15 / -1.63%
|
9.20
|
9.35
|
9.02
|
9.05
|
9.11
|
7.54
|
390,520
|
|
|
7/24/2019
|
-0.20 / -2.13%
|
9.31
|
9.44
|
9.20
|
9.20
|
9.29
|
7.67
|
348,330
|
|
|
7/23/2019
|
-0.02 / -0.21%
|
9.40
|
9.48
|
9.30
|
9.40
|
9.40
|
7.83
|
366,370
|
|
|
7/22/2019
|
-0.06 / -0.63%
|
9.46
|
9.52
|
8.82
|
9.42
|
9.43
|
7.85
|
315,900
|
|
|
7/19/2019
|
-0.02 / -0.21%
|
9.45
|
9.51
|
9.42
|
9.48
|
9.45
|
7.90
|
126,910
|
|
|
7/18/2019
|
0.00 / 0.00%
|
9.50
|
9.58
|
9.42
|
9.50
|
9.48
|
7.92
|
332,790
|
|
|
7/17/2019
|
+0.02 / +0.21%
|
9.40
|
9.53
|
9.40
|
9.50
|
9.47
|
7.92
|
160,280
|
|
|
7/16/2019
|
+0.06 / +0.64%
|
9.42
|
9.55
|
9.40
|
9.48
|
9.45
|
7.90
|
196,640
|
|
|
7/15/2019
|
-0.08 / -0.84%
|
9.50
|
9.59
|
9.38
|
9.42
|
9.44
|
7.85
|
139,590
|
|
|
7/12/2019
|
-0.17 / -1.76%
|
9.65
|
9.65
|
9.50
|
9.50
|
9.57
|
7.92
|
264,810
|
|
|
7/11/2019
|
-0.01 / -0.10%
|
9.60
|
9.78
|
9.57
|
9.67
|
9.64
|
8.06
|
180,280
|
|
|
7/10/2019
|
+0.27 / +2.87%
|
9.41
|
9.80
|
9.39
|
9.68
|
9.52
|
8.07
|
355,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|