|
Closing price on 9/7/2016
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
171,260 |
| Split-adjusted Price |
5.97 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.84
|
5.97
|
171,260
|
|
|
9/6/2016
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
5.97
|
301,230
|
|
|
9/5/2016
|
-0.30 / -2.48%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.93
|
5.91
|
175,370
|
|
|
9/1/2016
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.12
|
6.07
|
128,650
|
|
|
8/31/2016
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.30
|
6.17
|
428,260
|
|
|
8/30/2016
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.80
|
12.20
|
12.13
|
6.12
|
437,220
|
|
|
8/29/2016
|
-0.30 / -2.44%
|
12.40
|
12.60
|
12.00
|
12.00
|
12.24
|
6.02
|
315,330
|
|
|
8/26/2016
|
+0.40 / +3.36%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.32
|
6.17
|
906,740
|
|
|
8/25/2016
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.80
|
5.97
|
399,060
|
|
|
8/24/2016
|
+0.20 / +1.72%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.81
|
5.91
|
670,100
|
|
|
8/23/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.54
|
5.81
|
260,290
|
|
|
8/22/2016
|
-0.30 / -2.52%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.71
|
5.81
|
180,240
|
|
|
8/19/2016
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.83
|
5.97
|
543,200
|
|
|
8/18/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.91
|
6.02
|
536,810
|
|
|
8/17/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.93
|
6.02
|
453,380
|
|
|
8/16/2016
|
-0.20 / -1.64%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.10
|
6.02
|
382,290
|
|
|
8/15/2016
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.08
|
6.12
|
64,750
|
|
|
8/12/2016
|
+0.30 / +2.50%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.29
|
6.17
|
660,330
|
|
|
8/11/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.94
|
6.02
|
464,160
|
|
|
8/10/2016
|
-0.20 / -1.64%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.91
|
6.02
|
776,270
|
|
|
8/9/2016
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.12
|
6.12
|
123,700
|
|
|
8/8/2016
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.04
|
6.12
|
96,150
|
|
|
8/5/2016
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.60
|
12.20
|
11.79
|
6.12
|
416,110
|
|
|
8/4/2016
|
-0.70 / -5.56%
|
12.50
|
12.60
|
11.90
|
11.90
|
12.29
|
5.97
|
584,420
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.44
|
6.32
|
398,580
|
|
|
8/2/2016
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.49
|
6.32
|
911,620
|
|
|
8/1/2016
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.68
|
6.37
|
274,720
|
|
|
7/29/2016
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.91
|
6.47
|
163,660
|
|
|
7/28/2016
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.02
|
6.52
|
907,890
|
|
|
7/27/2016
|
+0.40 / +3.20%
|
12.50
|
13.10
|
12.50
|
12.90
|
12.83
|
6.47
|
628,690
|
|
|