|
Closing price on 9/8/2022
|
|
| Open |
5.37 |
| High |
5.68 |
| Low |
5.21 |
| Volume |
192,000 |
| Split-adjusted Price |
5.55 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
+0.17 / +3.16%
|
5.37
|
5.68
|
5.21
|
5.55
|
5.48
|
5.55
|
192,000
|
|
|
9/7/2022
|
-0.01 / -0.19%
|
5.30
|
5.40
|
5.30
|
5.38
|
5.38
|
5.38
|
86,000
|
|
|
9/6/2022
|
+0.05 / +0.94%
|
5.35
|
5.48
|
5.35
|
5.39
|
5.39
|
5.39
|
128,200
|
|
|
9/5/2022
|
-0.06 / -1.11%
|
5.10
|
5.40
|
5.10
|
5.34
|
5.31
|
5.34
|
280,400
|
|
|
8/31/2022
|
0.00 / 0.00%
|
5.41
|
5.44
|
5.40
|
5.40
|
5.41
|
5.40
|
67,400
|
|
|
8/30/2022
|
+0.14 / +2.66%
|
5.25
|
5.48
|
5.20
|
5.40
|
5.23
|
5.40
|
144,500
|
|
|
8/29/2022
|
-0.39 / -6.90%
|
5.55
|
5.55
|
5.26
|
5.26
|
5.28
|
5.26
|
408,200
|
|
|
8/26/2022
|
-0.06 / -1.05%
|
5.71
|
5.72
|
5.62
|
5.65
|
5.65
|
5.65
|
136,700
|
|
|
8/25/2022
|
0.00 / 0.00%
|
5.72
|
5.90
|
5.71
|
5.71
|
5.75
|
5.71
|
357,700
|
|
|
8/24/2022
|
-0.13 / -2.23%
|
5.44
|
6.00
|
5.44
|
5.71
|
5.73
|
5.71
|
242,800
|
|
|
8/23/2022
|
+0.17 / +3.00%
|
5.60
|
5.95
|
5.60
|
5.84
|
5.82
|
5.84
|
431,000
|
|
|
8/22/2022
|
-0.03 / -0.53%
|
5.70
|
5.70
|
5.67
|
5.67
|
5.69
|
5.67
|
65,900
|
|
|
8/19/2022
|
-0.12 / -2.06%
|
5.82
|
5.84
|
5.70
|
5.70
|
5.78
|
5.70
|
65,900
|
|
|
8/18/2022
|
+0.02 / +0.34%
|
5.81
|
5.90
|
5.75
|
5.82
|
5.81
|
5.82
|
87,200
|
|
|
8/17/2022
|
-0.13 / -2.19%
|
5.94
|
6.00
|
5.80
|
5.80
|
5.90
|
5.80
|
244,700
|
|
|
8/16/2022
|
-0.13 / -2.15%
|
6.05
|
6.10
|
5.93
|
5.93
|
6.00
|
5.93
|
125,400
|
|
|
8/15/2022
|
+0.01 / +0.17%
|
6.19
|
6.19
|
6.00
|
6.06
|
6.06
|
6.06
|
194,700
|
|
|
8/12/2022
|
-0.05 / -0.82%
|
6.09
|
6.13
|
6.03
|
6.05
|
6.06
|
6.05
|
696,900
|
|
|
8/11/2022
|
-0.14 / -2.24%
|
6.49
|
6.49
|
6.10
|
6.10
|
6.18
|
6.10
|
69,600
|
|
|
8/10/2022
|
+0.22 / +3.65%
|
6.03
|
6.24
|
6.02
|
6.24
|
6.20
|
6.24
|
380,700
|
|
|
8/9/2022
|
+0.14 / +2.38%
|
5.94
|
6.02
|
5.88
|
6.02
|
5.98
|
6.02
|
4,247,280
|
|
|
8/8/2022
|
-0.07 / -1.18%
|
5.94
|
6.00
|
5.86
|
5.88
|
5.90
|
5.88
|
329,600
|
|
|
8/5/2022
|
-0.15 / -2.46%
|
6.09
|
6.10
|
5.95
|
5.95
|
5.99
|
5.95
|
376,500
|
|
|
8/4/2022
|
-0.07 / -1.13%
|
6.18
|
6.18
|
5.86
|
6.10
|
6.07
|
6.10
|
66,300
|
|
|
8/3/2022
|
+0.02 / +0.33%
|
6.16
|
6.33
|
6.01
|
6.17
|
6.10
|
6.17
|
225,900
|
|
|
8/2/2022
|
+0.17 / +2.84%
|
5.99
|
6.19
|
5.99
|
6.15
|
6.14
|
6.15
|
160,400
|
|
|
8/1/2022
|
+0.18 / +3.10%
|
5.81
|
6.00
|
5.80
|
5.98
|
5.94
|
5.98
|
166,500
|
|
|
7/29/2022
|
+0.20 / +3.57%
|
5.30
|
5.85
|
5.30
|
5.80
|
5.74
|
5.80
|
164,700
|
|
|
7/28/2022
|
0.00 / 0.00%
|
5.61
|
5.67
|
5.30
|
5.60
|
5.63
|
5.60
|
209,800
|
|
|
7/27/2022
|
+0.04 / +0.72%
|
5.56
|
5.60
|
5.45
|
5.60
|
5.56
|
5.60
|
76,800
|
|
|