|
Closing price on 8/23/2023
|
|
Open |
5.90 |
High |
6.00 |
Low |
5.67 |
Volume |
1,293,100 |
Split-adjusted Price |
6.00 |
|
|
TDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2023
|
+0.33 / +5.82%
|
5.90
|
6.00
|
5.67
|
6.00
|
5.84
|
6.00
|
1,293,100
|
|
8/22/2023
|
+0.12 / +2.16%
|
5.56
|
5.71
|
5.24
|
5.67
|
5.53
|
5.67
|
942,600
|
|
8/21/2023
|
-0.41 / -6.88%
|
5.56
|
5.71
|
5.55
|
5.55
|
5.57
|
5.55
|
2,524,500
|
|
8/18/2023
|
-0.44 / -6.88%
|
6.33
|
6.33
|
5.96
|
5.96
|
6.06
|
5.96
|
2,563,800
|
|
8/17/2023
|
-0.03 / -0.47%
|
6.49
|
6.80
|
6.40
|
6.40
|
6.58
|
6.40
|
1,418,100
|
|
8/16/2023
|
+0.42 / +6.99%
|
6.02
|
6.43
|
5.96
|
6.43
|
6.33
|
6.43
|
3,074,820
|
|
8/15/2023
|
+0.01 / +0.17%
|
6.15
|
6.17
|
5.90
|
6.01
|
6.03
|
6.01
|
11,087,200
|
|
8/14/2023
|
+0.09 / +1.52%
|
6.00
|
6.16
|
5.80
|
6.00
|
5.99
|
6.00
|
2,472,300
|
|
8/11/2023
|
+0.14 / +2.43%
|
6.17
|
6.17
|
5.77
|
5.91
|
5.96
|
5.91
|
3,663,800
|
|
8/10/2023
|
+0.37 / +6.85%
|
5.50
|
5.77
|
5.50
|
5.77
|
5.71
|
5.77
|
1,650,800
|
|
8/9/2023
|
+0.09 / +1.69%
|
5.31
|
5.51
|
5.25
|
5.40
|
5.40
|
5.40
|
1,596,700
|
|
8/8/2023
|
+0.05 / +0.95%
|
5.29
|
5.40
|
5.29
|
5.31
|
5.33
|
5.31
|
1,397,000
|
|
8/7/2023
|
+0.03 / +0.57%
|
5.25
|
5.27
|
5.19
|
5.26
|
5.23
|
5.26
|
1,212,600
|
|
8/4/2023
|
+0.05 / +0.97%
|
5.25
|
5.28
|
5.16
|
5.23
|
5.22
|
5.23
|
1,165,400
|
|
8/3/2023
|
+0.04 / +0.78%
|
5.15
|
5.26
|
5.13
|
5.18
|
5.18
|
5.18
|
718,600
|
|
8/2/2023
|
+0.06 / +1.18%
|
5.08
|
5.19
|
5.05
|
5.14
|
5.11
|
5.14
|
1,055,200
|
|
8/1/2023
|
-0.28 / -5.22%
|
5.44
|
5.44
|
5.05
|
5.08
|
5.25
|
5.08
|
1,819,600
|
|
7/31/2023
|
-0.06 / -1.11%
|
5.44
|
5.50
|
5.28
|
5.36
|
5.39
|
5.36
|
1,172,700
|
|
7/28/2023
|
-0.04 / -0.73%
|
5.60
|
5.60
|
5.40
|
5.42
|
5.49
|
5.42
|
1,470,500
|
|
7/27/2023
|
+0.22 / +4.20%
|
5.22
|
5.60
|
5.22
|
5.46
|
5.42
|
5.46
|
2,647,400
|
|
7/26/2023
|
+0.03 / +0.58%
|
5.18
|
5.29
|
5.18
|
5.24
|
5.24
|
5.24
|
667,500
|
|
7/25/2023
|
-0.12 / -2.25%
|
5.35
|
5.40
|
5.15
|
5.21
|
5.28
|
5.21
|
591,600
|
|
7/24/2023
|
+0.23 / +4.51%
|
5.10
|
5.40
|
5.05
|
5.33
|
5.24
|
5.33
|
1,826,400
|
|
7/21/2023
|
+0.02 / +0.39%
|
5.10
|
5.11
|
5.06
|
5.10
|
5.09
|
5.10
|
746,700
|
|
7/20/2023
|
+0.01 / +0.20%
|
5.14
|
5.14
|
5.04
|
5.08
|
5.06
|
5.08
|
10,310,200
|
|
7/19/2023
|
-0.16 / -3.06%
|
5.20
|
5.23
|
5.07
|
5.07
|
5.11
|
5.07
|
720,400
|
|
7/18/2023
|
0.00 / 0.00%
|
5.31
|
5.35
|
5.20
|
5.23
|
5.26
|
5.23
|
796,300
|
|
7/17/2023
|
+0.13 / +2.55%
|
5.14
|
5.35
|
5.14
|
5.23
|
5.26
|
5.23
|
1,220,000
|
|
7/14/2023
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.05
|
5.10
|
5.10
|
5.10
|
865,000
|
|
7/13/2023
|
+0.05 / +0.99%
|
5.10
|
5.10
|
5.04
|
5.10
|
5.07
|
5.10
|
468,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|