|
Closing price on 3/4/2024
|
|
Open |
35.20 |
High |
35.20 |
Low |
34.90 |
Volume |
10,300 |
Split-adjusted Price |
35.00 |
|
|
THD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2024
|
-0.10 / -0.28%
|
35.20
|
35.20
|
34.90
|
35.00
|
34.99
|
35.00
|
10,300
|
|
3/1/2024
|
-0.10 / -0.28%
|
35.20
|
35.30
|
35.10
|
35.10
|
35.16
|
35.10
|
2,900
|
|
2/29/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.10
|
35.20
|
35.19
|
35.20
|
7,800
|
|
2/28/2024
|
+0.30 / +0.86%
|
35.00
|
35.20
|
34.90
|
35.20
|
35.04
|
35.20
|
2,900
|
|
2/27/2024
|
-0.10 / -0.29%
|
35.10
|
35.10
|
34.90
|
34.90
|
34.94
|
34.90
|
5,700
|
|
2/26/2024
|
-0.10 / -0.28%
|
35.20
|
35.20
|
34.80
|
35.00
|
34.93
|
35.00
|
15,000
|
|
2/23/2024
|
-0.20 / -0.57%
|
35.30
|
35.40
|
35.10
|
35.10
|
35.22
|
35.10
|
3,700
|
|
2/22/2024
|
+0.10 / +0.28%
|
35.30
|
35.30
|
35.10
|
35.30
|
35.14
|
35.30
|
6,800
|
|
2/21/2024
|
+0.10 / +0.28%
|
35.20
|
35.30
|
35.10
|
35.20
|
35.18
|
35.20
|
4,000
|
|
2/20/2024
|
-0.20 / -0.57%
|
35.40
|
35.40
|
35.00
|
35.10
|
35.15
|
35.10
|
8,600
|
|
2/19/2024
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.20
|
35.30
|
35.37
|
35.30
|
2,600
|
|
2/16/2024
|
-0.30 / -0.84%
|
35.70
|
35.70
|
35.10
|
35.30
|
35.35
|
35.30
|
10,300
|
|
2/15/2024
|
+0.30 / +0.85%
|
35.40
|
35.60
|
35.30
|
35.60
|
35.47
|
35.60
|
4,100
|
|
2/7/2024
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.30
|
35.30
|
35.39
|
35.30
|
700
|
|
2/6/2024
|
+0.20 / +0.57%
|
35.20
|
35.30
|
35.10
|
35.30
|
35.28
|
35.30
|
2,900
|
|
2/5/2024
|
-0.10 / -0.28%
|
35.30
|
35.30
|
35.00
|
35.10
|
35.09
|
35.10
|
6,300
|
|
2/2/2024
|
+0.20 / +0.57%
|
35.10
|
35.30
|
35.10
|
35.20
|
35.15
|
35.20
|
6,300
|
|
2/1/2024
|
-0.30 / -0.85%
|
35.40
|
35.50
|
34.70
|
35.00
|
35.13
|
35.00
|
10,000
|
|
1/31/2024
|
-0.10 / -0.28%
|
35.50
|
35.50
|
35.20
|
35.30
|
35.27
|
35.30
|
6,900
|
|
1/30/2024
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.40
|
35.40
|
35.42
|
35.40
|
2,600
|
|
1/29/2024
|
-0.20 / -0.56%
|
35.70
|
35.70
|
35.00
|
35.40
|
35.46
|
35.40
|
8,500
|
|
1/26/2024
|
+0.20 / +0.56%
|
35.50
|
35.60
|
35.40
|
35.60
|
35.52
|
35.60
|
5,000
|
|
1/25/2024
|
+0.10 / +0.28%
|
35.40
|
35.40
|
35.30
|
35.40
|
35.33
|
35.40
|
2,700
|
|
1/24/2024
|
-0.10 / -0.28%
|
35.50
|
35.50
|
35.30
|
35.30
|
35.41
|
35.30
|
2,200
|
|
1/23/2024
|
-0.10 / -0.28%
|
35.60
|
35.60
|
35.30
|
35.40
|
35.48
|
35.40
|
2,700
|
|
1/22/2024
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.40
|
35.50
|
35.52
|
35.50
|
3,300
|
|
1/19/2024
|
+0.20 / +0.57%
|
35.40
|
35.60
|
35.30
|
35.50
|
35.49
|
35.50
|
4,800
|
|
1/18/2024
|
-0.10 / -0.28%
|
35.40
|
35.50
|
35.30
|
35.30
|
35.43
|
35.30
|
3,700
|
|
1/17/2024
|
-0.10 / -0.28%
|
35.60
|
35.70
|
35.40
|
35.40
|
35.57
|
35.40
|
4,200
|
|
1/16/2024
|
+0.20 / +0.57%
|
35.40
|
35.50
|
35.30
|
35.50
|
35.41
|
35.50
|
4,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
799,500
|
62.80
|
-2.48%
|
|
|
CIG
|
105,800
|
5.25
|
-0.94%
|
|
|
CKG
|
484,900
|
25.50
|
-0.39%
|
|
|
CRE
|
169,400
|
8.14
|
-0.85%
|
|
|
DLG
|
1,076,900
|
2.08
|
-1.42%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
44,000
|
3.50
|
0.00%
|
|
|
DXS
|
2,961,700
|
7.68
|
-6.34%
|
|
|
FIR
|
947,300
|
7.38
|
-6.94%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|