|
|
Closing price on 9/13/2019
|
|
| Open |
10.15 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
700,570 |
| Split-adjusted Price |
8.46 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2019
|
0.00 / 0.00%
|
10.15
|
10.20
|
9.90
|
10.15
|
10.01
|
8.46
|
700,570
|
|
|
9/12/2019
|
+0.30 / +3.05%
|
9.89
|
10.15
|
9.81
|
10.15
|
9.96
|
8.46
|
360,640
|
|
|
9/11/2019
|
+0.09 / +0.92%
|
9.78
|
9.90
|
9.70
|
9.85
|
9.79
|
8.21
|
233,890
|
|
|
9/10/2019
|
-0.02 / -0.20%
|
9.62
|
9.87
|
9.62
|
9.76
|
9.70
|
8.13
|
371,110
|
|
|
9/9/2019
|
-0.11 / -1.11%
|
9.85
|
9.88
|
9.72
|
9.78
|
9.77
|
8.15
|
306,570
|
|
|
9/6/2019
|
-0.21 / -2.08%
|
10.00
|
10.10
|
9.89
|
9.89
|
9.93
|
8.24
|
360,340
|
|
|
9/5/2019
|
-0.10 / -0.98%
|
10.15
|
10.20
|
9.98
|
10.10
|
10.06
|
8.42
|
676,840
|
|
|
9/4/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.86
|
10.20
|
10.07
|
8.50
|
675,050
|
|
|
9/3/2019
|
+0.05 / +0.49%
|
10.10
|
10.25
|
10.05
|
10.20
|
10.16
|
8.50
|
540,970
|
|
|
8/30/2019
|
0.00 / 0.00%
|
10.05
|
10.30
|
10.00
|
10.15
|
10.17
|
8.46
|
1,624,490
|
|
|
8/29/2019
|
+0.15 / +1.50%
|
10.15
|
10.30
|
10.00
|
10.15
|
10.14
|
8.46
|
591,260
|
|
|
8/28/2019
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.95
|
10.00
|
9.99
|
8.33
|
644,260
|
|
|
8/27/2019
|
+0.29 / +2.97%
|
9.75
|
10.20
|
9.75
|
10.05
|
9.95
|
8.38
|
1,088,230
|
|
|
8/26/2019
|
-0.03 / -0.31%
|
9.70
|
9.81
|
9.60
|
9.76
|
9.72
|
8.13
|
615,830
|
|
|
8/23/2019
|
+0.29 / +3.05%
|
9.50
|
9.79
|
9.50
|
9.79
|
9.68
|
8.16
|
594,380
|
|
|
8/22/2019
|
-0.12 / -1.25%
|
9.60
|
9.65
|
9.50
|
9.50
|
9.54
|
7.92
|
539,060
|
|
|
8/21/2019
|
-0.16 / -1.64%
|
9.80
|
9.82
|
9.57
|
9.62
|
9.69
|
8.02
|
316,530
|
|
|
8/20/2019
|
+0.14 / +1.45%
|
9.68
|
9.90
|
9.68
|
9.78
|
9.79
|
8.15
|
620,310
|
|
|
8/19/2019
|
+0.25 / +2.66%
|
9.39
|
9.64
|
9.35
|
9.64
|
9.55
|
8.03
|
813,240
|
|
|
8/16/2019
|
+0.02 / +0.21%
|
9.29
|
9.44
|
9.29
|
9.39
|
9.36
|
7.83
|
191,640
|
|
|
8/15/2019
|
-0.03 / -0.32%
|
9.38
|
9.39
|
9.10
|
9.37
|
9.30
|
7.81
|
100,840
|
|
|
8/14/2019
|
+0.25 / +2.73%
|
9.11
|
9.49
|
9.11
|
9.40
|
9.31
|
7.83
|
364,720
|
|
|
8/13/2019
|
-0.03 / -0.33%
|
9.10
|
9.18
|
9.06
|
9.15
|
9.12
|
7.63
|
166,010
|
|
|
8/12/2019
|
+0.03 / +0.33%
|
9.15
|
9.19
|
9.03
|
9.18
|
9.12
|
7.65
|
172,520
|
|
|
8/9/2019
|
+0.15 / +1.67%
|
9.00
|
9.23
|
9.00
|
9.15
|
9.16
|
7.63
|
190,060
|
|
|
8/8/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.95
|
9.00
|
8.98
|
7.50
|
3,296,660
|
|
|
8/7/2019
|
-0.04 / -0.44%
|
9.10
|
9.13
|
8.96
|
9.00
|
9.01
|
7.50
|
281,440
|
|
|
8/6/2019
|
-0.06 / -0.66%
|
9.00
|
9.08
|
8.95
|
9.04
|
8.99
|
7.53
|
397,283
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|