|
|
Closing price on 8/28/2017
|
|
| Open |
15.85 |
| High |
16.35 |
| Low |
15.70 |
| Volume |
779,150 |
| Split-adjusted Price |
10.01 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
+0.20 / +1.26%
|
15.85
|
16.35
|
15.70
|
16.05
|
16.06
|
10.01
|
779,150
|
|
|
8/25/2017
|
-0.05 / -0.31%
|
15.90
|
15.95
|
15.55
|
15.85
|
15.68
|
9.89
|
881,590
|
|
|
8/24/2017
|
-0.30 / -1.85%
|
16.40
|
16.40
|
15.50
|
15.90
|
15.80
|
9.92
|
1,816,140
|
|
|
8/23/2017
|
+0.05 / +0.31%
|
16.05
|
16.30
|
15.95
|
16.20
|
16.08
|
10.11
|
855,350
|
|
|
8/22/2017
|
-0.75 / -4.44%
|
17.00
|
17.20
|
15.80
|
16.15
|
16.41
|
10.08
|
1,527,040
|
|
|
8/21/2017
|
+0.25 / +1.50%
|
16.60
|
17.60
|
16.60
|
16.90
|
17.13
|
10.54
|
2,826,880
|
|
|
8/18/2017
|
+0.50 / +3.10%
|
16.05
|
16.75
|
16.00
|
16.65
|
16.52
|
10.39
|
2,106,000
|
|
|
8/17/2017
|
+0.20 / +1.25%
|
16.05
|
16.65
|
15.90
|
16.15
|
16.38
|
10.08
|
3,888,580
|
|
|
8/16/2017
|
-0.05 / -0.31%
|
16.00
|
16.10
|
15.80
|
15.95
|
15.93
|
9.95
|
1,361,720
|
|
|
8/15/2017
|
+0.20 / +1.27%
|
15.90
|
16.20
|
15.85
|
16.00
|
16.03
|
9.98
|
1,330,590
|
|
|
8/14/2017
|
+0.10 / +0.64%
|
15.85
|
15.85
|
15.60
|
15.80
|
15.76
|
9.86
|
942,590
|
|
|
8/11/2017
|
0.00 / 0.00%
|
15.60
|
15.85
|
15.45
|
15.70
|
15.66
|
9.80
|
1,354,780
|
|
|
8/10/2017
|
0.00 / 0.00%
|
15.60
|
15.85
|
15.50
|
15.70
|
15.69
|
9.80
|
1,154,160
|
|
|
8/9/2017
|
-0.40 / -2.48%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.73
|
9.80
|
1,811,610
|
|
|
8/8/2017
|
-0.25 / -1.53%
|
16.35
|
16.40
|
15.90
|
16.10
|
16.10
|
10.04
|
1,667,880
|
|
|
8/7/2017
|
+0.05 / +0.31%
|
16.45
|
16.45
|
16.20
|
16.35
|
16.29
|
10.20
|
1,955,510
|
|
|
8/4/2017
|
+0.80 / +5.16%
|
15.65
|
16.30
|
15.65
|
16.30
|
16.04
|
10.17
|
1,841,330
|
|
|
8/3/2017
|
+0.20 / +1.31%
|
15.30
|
15.55
|
15.30
|
15.50
|
15.46
|
9.67
|
1,655,110
|
|
|
8/2/2017
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.10
|
15.30
|
15.24
|
9.55
|
1,389,830
|
|
|
8/1/2017
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.30
|
15.47
|
9.55
|
1,434,970
|
|
|
7/31/2017
|
+0.05 / +0.33%
|
15.20
|
15.40
|
15.05
|
15.30
|
15.22
|
9.55
|
1,380,840
|
|
|
7/28/2017
|
0.00 / 0.00%
|
15.25
|
15.35
|
15.20
|
15.25
|
15.26
|
9.51
|
1,309,750
|
|
|
7/27/2017
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.90
|
15.25
|
15.14
|
9.51
|
1,464,980
|
|
|
7/26/2017
|
+0.30 / +2.05%
|
14.65
|
15.15
|
14.60
|
14.95
|
14.84
|
9.33
|
1,217,130
|
|
|
7/25/2017
|
+0.40 / +2.81%
|
14.25
|
14.65
|
14.25
|
14.65
|
14.50
|
9.14
|
1,419,240
|
|
|
7/24/2017
|
0.00 / 0.00%
|
14.05
|
14.50
|
14.05
|
14.25
|
14.30
|
8.89
|
2,413,020
|
|
|
7/21/2017
|
-0.05 / -0.35%
|
14.30
|
14.40
|
13.90
|
14.25
|
14.21
|
8.89
|
2,748,830
|
|
|
7/20/2017
|
-0.50 / -3.38%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.32
|
8.92
|
2,629,930
|
|
|
7/19/2017
|
+0.30 / +2.07%
|
14.60
|
15.20
|
14.50
|
14.80
|
14.80
|
9.23
|
2,770,350
|
|
|
7/18/2017
|
-0.20 / -1.36%
|
14.00
|
14.75
|
13.70
|
14.50
|
14.14
|
9.05
|
3,734,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|