|
Closing price on 8/22/2018
|
|
| Open |
11.30 |
| High |
11.45 |
| Low |
11.25 |
| Volume |
357,810 |
| Split-adjusted Price |
7.56 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2018
|
+0.05 / +0.44%
|
11.30
|
11.45
|
11.25
|
11.35
|
11.34
|
7.56
|
357,810
|
|
|
8/21/2018
|
+0.05 / +0.44%
|
11.25
|
11.40
|
11.15
|
11.30
|
11.24
|
7.53
|
202,450
|
|
|
8/20/2018
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.10
|
11.25
|
11.17
|
7.49
|
287,750
|
|
|
8/17/2018
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.10
|
11.25
|
11.20
|
7.49
|
328,570
|
|
|
8/16/2018
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.00
|
11.20
|
11.15
|
7.46
|
428,380
|
|
|
8/15/2018
|
-0.15 / -1.31%
|
11.45
|
11.45
|
11.30
|
11.30
|
11.37
|
7.53
|
253,950
|
|
|
8/14/2018
|
-0.10 / -0.87%
|
11.45
|
11.55
|
11.40
|
11.45
|
11.46
|
7.63
|
291,040
|
|
|
8/13/2018
|
+0.10 / +0.87%
|
11.35
|
11.55
|
11.35
|
11.55
|
11.44
|
7.69
|
421,620
|
|
|
8/10/2018
|
0.00 / 0.00%
|
11.45
|
11.55
|
11.35
|
11.45
|
11.43
|
7.63
|
258,000
|
|
|
8/9/2018
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.45
|
11.45
|
11.50
|
7.63
|
233,480
|
|
|
8/8/2018
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.45
|
11.55
|
11.51
|
7.69
|
284,010
|
|
|
8/7/2018
|
+0.10 / +0.87%
|
11.75
|
11.75
|
11.50
|
11.65
|
11.58
|
7.76
|
161,000
|
|
|
8/6/2018
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.45
|
11.55
|
11.52
|
7.69
|
183,230
|
|
|
8/3/2018
|
-0.30 / -2.55%
|
11.75
|
11.75
|
11.45
|
11.45
|
11.58
|
7.63
|
545,770
|
|
|
8/2/2018
|
-0.25 / -2.08%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.82
|
7.83
|
262,220
|
|
|
8/1/2018
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.75
|
12.00
|
11.92
|
7.99
|
307,260
|
|
|
7/31/2018
|
-0.20 / -1.67%
|
11.95
|
12.05
|
11.55
|
11.80
|
11.73
|
7.86
|
519,000
|
|
|
7/30/2018
|
+0.05 / +0.42%
|
11.95
|
12.20
|
11.95
|
12.00
|
12.01
|
7.99
|
464,470
|
|
|
7/27/2018
|
+0.10 / +0.84%
|
11.95
|
12.10
|
11.85
|
11.95
|
11.94
|
7.96
|
241,530
|
|
|
7/26/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.75
|
11.85
|
11.84
|
7.89
|
121,950
|
|
|
7/25/2018
|
+0.25 / +2.16%
|
11.50
|
11.95
|
11.50
|
11.85
|
11.76
|
7.89
|
403,730
|
|
|
7/24/2018
|
-0.35 / -2.93%
|
11.90
|
11.95
|
11.55
|
11.60
|
11.68
|
7.73
|
493,270
|
|
|
7/23/2018
|
-0.20 / -1.65%
|
11.90
|
12.15
|
11.85
|
11.95
|
11.96
|
7.96
|
200,730
|
|
|
7/20/2018
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.90
|
12.15
|
12.12
|
8.09
|
124,950
|
|
|
7/19/2018
|
-0.15 / -1.22%
|
12.30
|
12.50
|
11.75
|
12.15
|
12.17
|
8.09
|
289,420
|
|
|
7/18/2018
|
+0.45 / +3.80%
|
11.90
|
12.30
|
11.75
|
12.30
|
12.02
|
8.19
|
289,590
|
|
|
7/17/2018
|
0.00 / 0.00%
|
11.60
|
11.85
|
11.55
|
11.85
|
11.67
|
7.89
|
163,690
|
|
|
7/16/2018
|
-0.15 / -1.25%
|
11.70
|
11.95
|
11.50
|
11.85
|
11.74
|
7.89
|
198,610
|
|
|
7/13/2018
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.75
|
12.00
|
11.91
|
7.99
|
245,890
|
|
|
7/12/2018
|
-0.10 / -0.83%
|
11.75
|
12.20
|
11.40
|
12.00
|
11.72
|
7.99
|
311,280
|
|
|