|
Closing price on 5/29/2024
|
|
Open |
35.80 |
High |
36.00 |
Low |
35.20 |
Volume |
5,900 |
Split-adjusted Price |
35.70 |
|
|
THD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2024
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.20
|
35.70
|
35.65
|
35.70
|
5,900
|
|
5/28/2024
|
+0.10 / +0.28%
|
35.70
|
35.70
|
35.50
|
35.70
|
35.61
|
35.70
|
3,900
|
|
5/27/2024
|
+0.10 / +0.28%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
400
|
|
5/24/2024
|
0.00 / 0.00%
|
35.60
|
35.70
|
35.50
|
35.50
|
35.57
|
35.50
|
1,900
|
|
5/23/2024
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.40
|
35.50
|
35.55
|
35.50
|
2,200
|
|
5/22/2024
|
-0.20 / -0.56%
|
35.80
|
35.80
|
35.50
|
35.50
|
35.75
|
35.50
|
2,200
|
|
5/21/2024
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.60
|
35.70
|
35.71
|
35.70
|
1,900
|
|
5/20/2024
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.70
|
35.70
|
35.80
|
35.70
|
2,600
|
|
5/17/2024
|
+0.20 / +0.56%
|
35.70
|
35.80
|
35.70
|
35.80
|
35.73
|
35.80
|
900
|
|
5/16/2024
|
-0.10 / -0.28%
|
35.80
|
35.80
|
35.60
|
35.60
|
35.70
|
35.60
|
2,400
|
|
5/15/2024
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.70
|
35.70
|
35.82
|
35.70
|
2,300
|
|
5/14/2024
|
+0.10 / +0.28%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
1,200
|
|
5/13/2024
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.70
|
35.70
|
35.81
|
35.70
|
2,800
|
|
5/10/2024
|
-0.10 / -0.28%
|
36.00
|
36.10
|
35.80
|
35.80
|
35.95
|
35.80
|
3,300
|
|
5/9/2024
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.90
|
35.90
|
35.99
|
35.90
|
1,500
|
|
5/8/2024
|
+0.30 / +0.84%
|
35.70
|
36.20
|
35.70
|
35.90
|
35.97
|
35.90
|
12,500
|
|
5/7/2024
|
+0.10 / +0.28%
|
35.60
|
35.60
|
35.50
|
35.60
|
35.59
|
35.60
|
2,400
|
|
5/6/2024
|
+0.10 / +0.28%
|
35.50
|
35.50
|
35.40
|
35.50
|
35.50
|
35.50
|
2,200
|
|
5/3/2024
|
-0.10 / -0.28%
|
35.60
|
35.60
|
35.40
|
35.40
|
35.51
|
35.40
|
1,700
|
|
5/2/2024
|
+0.20 / +0.57%
|
35.40
|
35.50
|
35.30
|
35.50
|
35.38
|
35.50
|
2,100
|
|
4/26/2024
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.30
|
35.30
|
35.32
|
35.30
|
1,200
|
|
4/25/2024
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.30
|
35.30
|
35.31
|
35.30
|
2,000
|
|
4/24/2024
|
+0.20 / +0.57%
|
35.20
|
35.30
|
35.10
|
35.30
|
35.22
|
35.30
|
3,000
|
|
4/23/2024
|
+0.20 / +0.57%
|
35.00
|
35.20
|
34.80
|
35.10
|
35.00
|
35.10
|
8,900
|
|
4/22/2024
|
+0.10 / +0.29%
|
34.90
|
34.90
|
34.80
|
34.90
|
34.88
|
34.90
|
2,400
|
|
4/19/2024
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.50
|
34.80
|
34.69
|
34.80
|
5,200
|
|
4/17/2024
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.80
|
34.80
|
34.83
|
34.80
|
2,100
|
|
4/16/2024
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.90
|
34.80
|
2,200
|
|
4/15/2024
|
-0.20 / -0.57%
|
35.20
|
35.20
|
34.90
|
34.90
|
35.04
|
34.90
|
2,700
|
|
4/12/2024
|
+0.10 / +0.29%
|
35.10
|
35.20
|
35.00
|
35.10
|
35.04
|
35.10
|
3,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
2,336,700
|
66.00
|
4.76%
|
|
|
CIG
|
66,000
|
4.85
|
0.00%
|
|
|
CKG
|
218,200
|
25.30
|
-0.59%
|
|
|
CRE
|
62,300
|
7.90
|
1.15%
|
|
|
DLG
|
627,700
|
2.06
|
-0.48%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
25,300
|
3.30
|
0.00%
|
|
|
DXS
|
1,156,500
|
7.16
|
-0.69%
|
|
|
FIR
|
159,000
|
7.07
|
-1.12%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|