|
|
Closing price on 8/5/2019
|
|
| Open |
9.10 |
| High |
9.25 |
| Low |
8.99 |
| Volume |
3,260,410 |
| Split-adjusted Price |
7.58 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2019
|
-0.09 / -0.95%
|
9.50
|
9.55
|
9.41
|
9.41
|
9.46
|
7.84
|
402,930
|
|
|
7/8/2019
|
-0.15 / -1.55%
|
9.65
|
9.65
|
9.48
|
9.50
|
9.53
|
7.92
|
350,540
|
|
|
7/5/2019
|
-0.10 / -1.03%
|
9.66
|
9.75
|
9.51
|
9.65
|
9.64
|
8.04
|
3,318,110
|
|
|
7/4/2019
|
-0.11 / -1.12%
|
9.86
|
9.86
|
9.51
|
9.75
|
9.72
|
8.13
|
686,350
|
|
|
7/3/2019
|
-0.02 / -0.20%
|
9.94
|
9.94
|
9.70
|
9.86
|
9.81
|
8.22
|
744,890
|
|
|
7/2/2019
|
-0.10 / -1.00%
|
9.95
|
9.96
|
9.83
|
9.88
|
9.88
|
8.23
|
2,977,790
|
|
|
7/1/2019
|
+0.18 / +1.84%
|
9.99
|
9.99
|
9.81
|
9.98
|
9.88
|
8.32
|
201,970
|
|
|
6/28/2019
|
-0.17 / -1.71%
|
9.75
|
9.97
|
9.75
|
9.80
|
9.82
|
8.17
|
206,490
|
|
|
6/27/2019
|
-0.13 / -1.29%
|
10.15
|
10.20
|
9.80
|
9.97
|
9.96
|
8.31
|
263,690
|
|
|
6/26/2019
|
-2.30 / -18.55%
|
9.95
|
10.40
|
9.95
|
10.10
|
10.12
|
8.42
|
647,880
|
|
|
6/25/2019
|
-0.15 / -1.20%
|
12.55
|
12.65
|
12.30
|
12.40
|
12.46
|
8.26
|
775,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|