|
|
Closing price on 5/12/2022
|
|
| Open |
103.80 |
| High |
104.30 |
| Low |
93.50 |
| Volume |
155,800 |
| Split-adjusted Price |
85.06 |
|
|
THD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-10.10 / -9.75%
|
103.80
|
104.30
|
93.50
|
93.50
|
99.69
|
85.06
|
155,800
|
|
|
5/11/2022
|
+2.10 / +2.07%
|
102.00
|
105.00
|
102.00
|
103.60
|
103.05
|
94.25
|
186,900
|
|
|
5/10/2022
|
+3.00 / +3.05%
|
98.50
|
101.50
|
91.40
|
101.50
|
96.10
|
92.34
|
178,200
|
|
|
5/9/2022
|
-10.90 / -9.96%
|
109.40
|
109.80
|
98.50
|
98.50
|
104.73
|
89.61
|
88,600
|
|
|
5/6/2022
|
-6.60 / -5.69%
|
116.00
|
116.60
|
109.40
|
109.40
|
113.27
|
99.53
|
255,000
|
|
|
5/5/2022
|
+1.50 / +1.31%
|
114.50
|
119.90
|
111.40
|
116.00
|
115.16
|
105.53
|
269,500
|
|
|
5/4/2022
|
-3.30 / -2.80%
|
117.80
|
118.60
|
112.40
|
114.50
|
116.13
|
104.17
|
326,300
|
|
|
4/29/2022
|
+2.80 / +2.43%
|
115.00
|
120.00
|
115.00
|
117.80
|
116.85
|
107.17
|
282,400
|
|
|
4/28/2022
|
+1.20 / +1.05%
|
113.80
|
118.10
|
113.80
|
115.00
|
114.66
|
104.62
|
246,100
|
|
|
4/27/2022
|
+4.00 / +3.64%
|
109.80
|
113.80
|
107.20
|
113.80
|
109.91
|
103.53
|
291,300
|
|
|
4/26/2022
|
+2.90 / +2.71%
|
106.90
|
109.80
|
101.40
|
109.80
|
106.29
|
99.89
|
266,700
|
|
|
4/25/2022
|
-11.10 / -9.41%
|
118.00
|
120.80
|
106.60
|
106.90
|
117.70
|
97.25
|
292,300
|
|
|
4/22/2022
|
-9.00 / -7.09%
|
127.10
|
130.20
|
118.00
|
118.00
|
126.29
|
107.35
|
283,400
|
|
|
4/21/2022
|
-11.50 / -8.30%
|
138.50
|
139.00
|
127.00
|
127.00
|
135.86
|
115.54
|
318,900
|
|
|
4/20/2022
|
-11.00 / -7.36%
|
149.50
|
150.60
|
138.50
|
138.50
|
148.79
|
126.00
|
301,400
|
|
|
4/19/2022
|
-2.80 / -1.84%
|
152.30
|
154.00
|
149.50
|
149.50
|
153.27
|
136.01
|
332,100
|
|
|
4/18/2022
|
-4.20 / -2.68%
|
156.50
|
157.20
|
152.10
|
152.30
|
154.80
|
138.56
|
294,300
|
|
|
4/15/2022
|
-3.00 / -1.88%
|
159.50
|
161.20
|
156.10
|
156.50
|
160.17
|
142.38
|
347,800
|
|
|
4/14/2022
|
+0.20 / +0.13%
|
160.00
|
160.40
|
159.20
|
159.50
|
159.82
|
145.11
|
381,800
|
|
|
4/13/2022
|
+1.20 / +0.76%
|
158.10
|
159.70
|
158.10
|
159.30
|
158.86
|
144.92
|
418,800
|
|
|
4/12/2022
|
-2.00 / -1.25%
|
160.10
|
161.10
|
157.00
|
158.10
|
158.98
|
143.83
|
368,900
|
|
|
4/8/2022
|
-3.60 / -2.20%
|
163.90
|
165.20
|
160.10
|
160.10
|
163.32
|
145.65
|
393,000
|
|
|
4/7/2022
|
-4.60 / -2.73%
|
168.40
|
169.50
|
163.70
|
163.70
|
167.43
|
148.93
|
432,200
|
|
|
4/6/2022
|
-2.70 / -1.58%
|
171.00
|
171.50
|
168.10
|
168.30
|
170.27
|
153.11
|
378,200
|
|
|
4/5/2022
|
+0.50 / +0.29%
|
170.40
|
171.90
|
170.40
|
171.00
|
171.47
|
155.57
|
421,800
|
|
|
4/4/2022
|
+0.70 / +0.41%
|
170.10
|
171.00
|
170.00
|
170.50
|
170.47
|
155.11
|
397,400
|
|
|
4/1/2022
|
+1.30 / +0.77%
|
168.70
|
170.10
|
168.60
|
169.80
|
169.55
|
154.48
|
370,800
|
|
|
3/31/2022
|
+0.30 / +0.18%
|
168.50
|
169.50
|
168.30
|
168.50
|
168.90
|
153.29
|
411,900
|
|
|
3/30/2022
|
-1.60 / -0.94%
|
170.00
|
170.60
|
168.10
|
168.20
|
169.47
|
153.02
|
384,400
|
|
|
3/29/2022
|
+1.00 / +0.59%
|
169.00
|
170.40
|
168.90
|
169.80
|
169.90
|
154.48
|
426,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|