|
Closing price on 8/25/2022
|
|
| Open |
5.72 |
| High |
5.90 |
| Low |
5.71 |
| Volume |
357,700 |
| Split-adjusted Price |
5.71 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
0.00 / 0.00%
|
5.72
|
5.90
|
5.71
|
5.71
|
5.75
|
5.71
|
357,700
|
|
|
8/24/2022
|
-0.13 / -2.23%
|
5.44
|
6.00
|
5.44
|
5.71
|
5.73
|
5.71
|
242,800
|
|
|
8/23/2022
|
+0.17 / +3.00%
|
5.60
|
5.95
|
5.60
|
5.84
|
5.82
|
5.84
|
431,000
|
|
|
8/22/2022
|
-0.03 / -0.53%
|
5.70
|
5.70
|
5.67
|
5.67
|
5.69
|
5.67
|
65,900
|
|
|
8/19/2022
|
-0.12 / -2.06%
|
5.82
|
5.84
|
5.70
|
5.70
|
5.78
|
5.70
|
65,900
|
|
|
8/18/2022
|
+0.02 / +0.34%
|
5.81
|
5.90
|
5.75
|
5.82
|
5.81
|
5.82
|
87,200
|
|
|
8/17/2022
|
-0.13 / -2.19%
|
5.94
|
6.00
|
5.80
|
5.80
|
5.90
|
5.80
|
244,700
|
|
|
8/16/2022
|
-0.13 / -2.15%
|
6.05
|
6.10
|
5.93
|
5.93
|
6.00
|
5.93
|
125,400
|
|
|
8/15/2022
|
+0.01 / +0.17%
|
6.19
|
6.19
|
6.00
|
6.06
|
6.06
|
6.06
|
194,700
|
|
|
8/12/2022
|
-0.05 / -0.82%
|
6.09
|
6.13
|
6.03
|
6.05
|
6.06
|
6.05
|
696,900
|
|
|
8/11/2022
|
-0.14 / -2.24%
|
6.49
|
6.49
|
6.10
|
6.10
|
6.18
|
6.10
|
69,600
|
|
|
8/10/2022
|
+0.22 / +3.65%
|
6.03
|
6.24
|
6.02
|
6.24
|
6.20
|
6.24
|
380,700
|
|
|
8/9/2022
|
+0.14 / +2.38%
|
5.94
|
6.02
|
5.88
|
6.02
|
5.98
|
6.02
|
4,247,280
|
|
|
8/8/2022
|
-0.07 / -1.18%
|
5.94
|
6.00
|
5.86
|
5.88
|
5.90
|
5.88
|
329,600
|
|
|
8/5/2022
|
-0.15 / -2.46%
|
6.09
|
6.10
|
5.95
|
5.95
|
5.99
|
5.95
|
376,500
|
|
|
8/4/2022
|
-0.07 / -1.13%
|
6.18
|
6.18
|
5.86
|
6.10
|
6.07
|
6.10
|
66,300
|
|
|
8/3/2022
|
+0.02 / +0.33%
|
6.16
|
6.33
|
6.01
|
6.17
|
6.10
|
6.17
|
225,900
|
|
|
8/2/2022
|
+0.17 / +2.84%
|
5.99
|
6.19
|
5.99
|
6.15
|
6.14
|
6.15
|
160,400
|
|
|
8/1/2022
|
+0.18 / +3.10%
|
5.81
|
6.00
|
5.80
|
5.98
|
5.94
|
5.98
|
166,500
|
|
|
7/29/2022
|
+0.20 / +3.57%
|
5.30
|
5.85
|
5.30
|
5.80
|
5.74
|
5.80
|
164,700
|
|
|
7/28/2022
|
0.00 / 0.00%
|
5.61
|
5.67
|
5.30
|
5.60
|
5.63
|
5.60
|
209,800
|
|
|
7/27/2022
|
+0.04 / +0.72%
|
5.56
|
5.60
|
5.45
|
5.60
|
5.56
|
5.60
|
76,800
|
|
|
7/26/2022
|
-0.02 / -0.36%
|
5.58
|
5.58
|
5.40
|
5.56
|
5.44
|
5.56
|
61,900
|
|
|
7/25/2022
|
+0.06 / +1.09%
|
5.51
|
5.80
|
5.20
|
5.58
|
5.55
|
5.58
|
100,200
|
|
|
7/22/2022
|
-0.07 / -1.25%
|
5.60
|
5.60
|
5.51
|
5.52
|
5.54
|
5.52
|
67,400
|
|
|
7/21/2022
|
-0.02 / -0.36%
|
5.62
|
5.68
|
5.59
|
5.59
|
5.61
|
5.59
|
159,500
|
|
|
7/20/2022
|
-0.03 / -0.53%
|
5.99
|
5.99
|
5.60
|
5.61
|
5.69
|
5.61
|
152,000
|
|
|
7/19/2022
|
-0.11 / -1.91%
|
5.75
|
5.75
|
5.60
|
5.64
|
5.67
|
5.64
|
97,700
|
|
|
7/18/2022
|
-0.04 / -0.69%
|
6.13
|
6.13
|
5.75
|
5.75
|
5.79
|
5.75
|
119,100
|
|
|
7/15/2022
|
-0.07 / -1.19%
|
5.86
|
6.00
|
5.79
|
5.79
|
5.90
|
5.79
|
172,200
|
|
|