|
Closing price on 9/14/2023
|
|
Open |
6.05 |
High |
6.05 |
Low |
5.80 |
Volume |
1,645,600 |
Split-adjusted Price |
5.85 |
|
|
TDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2023
|
-0.20 / -3.31%
|
6.05
|
6.05
|
5.80
|
5.85
|
5.92
|
5.85
|
1,645,600
|
|
9/13/2023
|
-0.25 / -3.97%
|
6.30
|
6.37
|
5.95
|
6.05
|
6.14
|
6.05
|
1,347,800
|
|
9/12/2023
|
+0.12 / +1.94%
|
6.20
|
6.37
|
6.15
|
6.30
|
6.23
|
6.30
|
856,000
|
|
9/11/2023
|
-0.45 / -6.79%
|
7.00
|
7.00
|
6.17
|
6.18
|
6.57
|
6.18
|
3,375,600
|
|
9/8/2023
|
+0.43 / +6.94%
|
6.50
|
6.63
|
6.30
|
6.63
|
6.58
|
6.63
|
2,297,800
|
|
9/7/2023
|
+0.11 / +1.81%
|
6.18
|
6.40
|
6.10
|
6.20
|
6.25
|
6.20
|
1,932,300
|
|
9/6/2023
|
+0.06 / +1.00%
|
6.03
|
6.25
|
5.96
|
6.09
|
6.09
|
6.09
|
1,465,700
|
|
9/5/2023
|
+0.22 / +3.79%
|
5.91
|
6.10
|
5.84
|
6.03
|
5.99
|
6.03
|
908,700
|
|
8/31/2023
|
+0.06 / +1.04%
|
5.81
|
5.95
|
5.78
|
5.81
|
5.86
|
5.81
|
661,400
|
|
8/30/2023
|
-0.09 / -1.54%
|
5.93
|
5.93
|
5.72
|
5.75
|
5.78
|
5.75
|
856,600
|
|
8/29/2023
|
-0.06 / -1.02%
|
5.92
|
6.00
|
5.79
|
5.84
|
5.88
|
5.84
|
815,600
|
|
8/28/2023
|
-0.03 / -0.51%
|
5.83
|
6.00
|
5.83
|
5.90
|
5.92
|
5.90
|
586,000
|
|
8/25/2023
|
-0.17 / -2.79%
|
6.10
|
6.25
|
5.87
|
5.93
|
6.02
|
5.93
|
1,018,800
|
|
8/24/2023
|
+0.10 / +1.67%
|
6.10
|
6.16
|
5.92
|
6.10
|
6.03
|
6.10
|
948,200
|
|
8/23/2023
|
+0.33 / +5.82%
|
5.90
|
6.00
|
5.67
|
6.00
|
5.84
|
6.00
|
1,293,100
|
|
8/22/2023
|
+0.12 / +2.16%
|
5.56
|
5.71
|
5.24
|
5.67
|
5.53
|
5.67
|
942,600
|
|
8/21/2023
|
-0.41 / -6.88%
|
5.56
|
5.71
|
5.55
|
5.55
|
5.57
|
5.55
|
2,524,500
|
|
8/18/2023
|
-0.44 / -6.88%
|
6.33
|
6.33
|
5.96
|
5.96
|
6.06
|
5.96
|
2,563,800
|
|
8/17/2023
|
-0.03 / -0.47%
|
6.49
|
6.80
|
6.40
|
6.40
|
6.58
|
6.40
|
1,418,100
|
|
8/16/2023
|
+0.42 / +6.99%
|
6.02
|
6.43
|
5.96
|
6.43
|
6.33
|
6.43
|
3,074,820
|
|
8/15/2023
|
+0.01 / +0.17%
|
6.15
|
6.17
|
5.90
|
6.01
|
6.03
|
6.01
|
11,087,200
|
|
8/14/2023
|
+0.09 / +1.52%
|
6.00
|
6.16
|
5.80
|
6.00
|
5.99
|
6.00
|
2,472,300
|
|
8/11/2023
|
+0.14 / +2.43%
|
6.17
|
6.17
|
5.77
|
5.91
|
5.96
|
5.91
|
3,663,800
|
|
8/10/2023
|
+0.37 / +6.85%
|
5.50
|
5.77
|
5.50
|
5.77
|
5.71
|
5.77
|
1,650,800
|
|
8/9/2023
|
+0.09 / +1.69%
|
5.31
|
5.51
|
5.25
|
5.40
|
5.40
|
5.40
|
1,596,700
|
|
8/8/2023
|
+0.05 / +0.95%
|
5.29
|
5.40
|
5.29
|
5.31
|
5.33
|
5.31
|
1,397,000
|
|
8/7/2023
|
+0.03 / +0.57%
|
5.25
|
5.27
|
5.19
|
5.26
|
5.23
|
5.26
|
1,212,600
|
|
8/4/2023
|
+0.05 / +0.97%
|
5.25
|
5.28
|
5.16
|
5.23
|
5.22
|
5.23
|
1,165,400
|
|
8/3/2023
|
+0.04 / +0.78%
|
5.15
|
5.26
|
5.13
|
5.18
|
5.18
|
5.18
|
718,600
|
|
8/2/2023
|
+0.06 / +1.18%
|
5.08
|
5.19
|
5.05
|
5.14
|
5.11
|
5.14
|
1,055,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|