|
Closing price on 9/29/2017
|
|
| Open |
15.20 |
| High |
15.45 |
| Low |
15.20 |
| Volume |
583,590 |
| Split-adjusted Price |
9.64 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
+0.05 / +0.32%
|
15.20
|
15.45
|
15.20
|
15.45
|
15.32
|
9.64
|
583,590
|
|
|
9/28/2017
|
+0.40 / +2.67%
|
14.90
|
15.50
|
14.65
|
15.40
|
15.00
|
9.61
|
1,264,390
|
|
|
9/27/2017
|
-0.40 / -2.60%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.22
|
9.36
|
624,220
|
|
|
9/26/2017
|
-0.05 / -0.32%
|
15.35
|
15.50
|
15.30
|
15.40
|
15.36
|
9.61
|
518,220
|
|
|
9/25/2017
|
-0.20 / -1.28%
|
15.55
|
15.70
|
15.40
|
15.45
|
15.59
|
9.64
|
466,450
|
|
|
9/22/2017
|
+0.25 / +1.62%
|
15.45
|
15.75
|
15.35
|
15.65
|
15.56
|
9.76
|
715,430
|
|
|
9/21/2017
|
-0.05 / -0.32%
|
15.35
|
15.50
|
15.35
|
15.40
|
15.42
|
9.61
|
492,160
|
|
|
9/20/2017
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.35
|
15.45
|
15.42
|
9.64
|
368,110
|
|
|
9/19/2017
|
-0.15 / -0.96%
|
15.60
|
15.70
|
15.30
|
15.45
|
15.44
|
9.64
|
579,320
|
|
|
9/18/2017
|
+0.15 / +0.97%
|
15.45
|
15.75
|
15.35
|
15.60
|
15.49
|
9.73
|
708,560
|
|
|
9/15/2017
|
+0.05 / +0.32%
|
15.35
|
15.50
|
15.35
|
15.45
|
15.40
|
9.64
|
305,580
|
|
|
9/14/2017
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.35
|
15.40
|
15.40
|
9.61
|
562,380
|
|
|
9/13/2017
|
-0.10 / -0.65%
|
15.55
|
15.65
|
15.35
|
15.40
|
15.42
|
9.61
|
524,450
|
|
|
9/12/2017
|
+0.25 / +1.64%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.35
|
9.67
|
434,190
|
|
|
9/11/2017
|
0.00 / 0.00%
|
15.25
|
15.60
|
15.25
|
15.25
|
15.39
|
9.51
|
609,870
|
|
|
9/8/2017
|
-0.25 / -1.61%
|
15.50
|
15.65
|
15.25
|
15.25
|
15.43
|
9.51
|
949,540
|
|
|
9/7/2017
|
-0.75 / -4.62%
|
15.75
|
15.90
|
15.50
|
15.50
|
15.67
|
9.67
|
2,187,490
|
|
|
9/6/2017
|
-0.10 / -0.61%
|
16.35
|
16.40
|
16.15
|
16.25
|
16.25
|
10.14
|
411,980
|
|
|
9/5/2017
|
+0.20 / +1.24%
|
16.15
|
16.50
|
16.00
|
16.35
|
16.27
|
10.20
|
798,820
|
|
|
9/1/2017
|
+0.05 / +0.31%
|
16.05
|
16.25
|
16.05
|
16.15
|
16.16
|
10.08
|
590,000
|
|
|
8/31/2017
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.16
|
10.04
|
631,860
|
|
|
8/30/2017
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.85
|
16.10
|
16.02
|
10.04
|
632,660
|
|
|
8/29/2017
|
-0.15 / -0.93%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.01
|
9.92
|
484,680
|
|
|
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
|
|
|