|
Closing price on 8/6/2024
|
|
| Open |
2.78 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
218,400 |
| Split-adjusted Price |
2.71 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
-0.09 / -3.21%
|
2.78
|
2.80
|
2.70
|
2.71
|
2.77
|
2.71
|
218,400
|
|
|
8/5/2024
|
-0.19 / -6.35%
|
2.98
|
2.98
|
2.79
|
2.80
|
2.81
|
2.80
|
200,300
|
|
|
8/2/2024
|
-0.05 / -1.64%
|
3.00
|
3.00
|
2.92
|
2.99
|
2.97
|
2.99
|
87,400
|
|
|
8/1/2024
|
-0.04 / -1.30%
|
3.10
|
3.10
|
3.00
|
3.04
|
3.02
|
3.04
|
171,400
|
|
|
7/31/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.08
|
3.07
|
3.08
|
159,100
|
|
|
7/30/2024
|
+0.01 / +0.33%
|
3.07
|
3.11
|
3.05
|
3.08
|
3.07
|
3.08
|
122,600
|
|
|
7/29/2024
|
+0.02 / +0.66%
|
3.05
|
3.07
|
2.98
|
3.07
|
3.03
|
3.07
|
60,400
|
|
|
7/26/2024
|
+0.04 / +1.33%
|
3.15
|
3.15
|
3.02
|
3.05
|
3.08
|
3.05
|
16,000
|
|
|
7/25/2024
|
-0.04 / -1.31%
|
3.09
|
3.09
|
3.01
|
3.01
|
3.06
|
3.01
|
35,800
|
|
|
7/24/2024
|
+0.01 / +0.33%
|
3.00
|
3.05
|
2.95
|
3.05
|
3.00
|
3.05
|
84,400
|
|
|
7/23/2024
|
+0.01 / +0.33%
|
3.03
|
3.13
|
3.01
|
3.04
|
3.06
|
3.04
|
68,400
|
|
|
7/22/2024
|
-0.20 / -6.19%
|
3.17
|
3.31
|
3.01
|
3.03
|
3.04
|
3.03
|
365,600
|
|
|
7/19/2024
|
-0.07 / -2.12%
|
3.30
|
3.32
|
3.20
|
3.23
|
3.23
|
3.23
|
63,900
|
|
|
7/18/2024
|
+0.02 / +0.61%
|
3.38
|
3.38
|
3.06
|
3.30
|
3.20
|
3.30
|
120,100
|
|
|
7/17/2024
|
-0.08 / -2.38%
|
3.34
|
3.36
|
3.26
|
3.28
|
3.30
|
3.28
|
203,700
|
|
|
7/16/2024
|
0.00 / 0.00%
|
3.36
|
3.38
|
3.32
|
3.36
|
3.34
|
3.36
|
143,900
|
|
|
7/15/2024
|
+0.02 / +0.60%
|
3.34
|
3.40
|
3.34
|
3.36
|
3.34
|
3.36
|
35,400
|
|
|
7/12/2024
|
-0.03 / -0.89%
|
3.38
|
3.39
|
3.34
|
3.34
|
3.35
|
3.34
|
135,100
|
|
|
7/11/2024
|
0.00 / 0.00%
|
3.37
|
3.40
|
3.35
|
3.37
|
3.37
|
3.37
|
93,600
|
|
|
7/10/2024
|
0.00 / 0.00%
|
3.35
|
3.42
|
3.34
|
3.37
|
3.35
|
3.37
|
83,500
|
|
|
7/9/2024
|
+0.01 / +0.30%
|
3.36
|
3.44
|
3.35
|
3.37
|
3.36
|
3.37
|
72,500
|
|
|
7/8/2024
|
-0.05 / -1.47%
|
3.41
|
3.41
|
3.35
|
3.36
|
3.37
|
3.36
|
162,800
|
|
|
7/5/2024
|
-0.04 / -1.16%
|
3.45
|
3.49
|
3.41
|
3.41
|
3.42
|
3.41
|
126,400
|
|
|
7/4/2024
|
-0.01 / -0.29%
|
3.52
|
3.52
|
3.45
|
3.45
|
3.46
|
3.45
|
77,000
|
|
|
7/3/2024
|
-0.01 / -0.29%
|
3.46
|
3.52
|
3.46
|
3.46
|
3.48
|
3.46
|
296,500
|
|
|
7/2/2024
|
-0.03 / -0.86%
|
3.47
|
3.55
|
3.47
|
3.47
|
3.48
|
3.47
|
125,100
|
|
|
7/1/2024
|
0.00 / 0.00%
|
3.52
|
3.52
|
3.43
|
3.50
|
3.50
|
3.50
|
122,600
|
|
|
6/28/2024
|
+0.10 / +2.94%
|
3.44
|
3.63
|
3.44
|
3.50
|
3.55
|
3.50
|
721,200
|
|
|
6/27/2024
|
-0.03 / -0.87%
|
3.43
|
3.43
|
3.39
|
3.40
|
3.41
|
3.40
|
59,600
|
|
|
6/26/2024
|
-0.02 / -0.58%
|
3.48
|
3.48
|
3.40
|
3.43
|
3.43
|
3.43
|
149,600
|
|
|