|
|
Closing price on 4/4/2025
|
|
| Open |
2.54 |
| High |
2.85 |
| Low |
2.54 |
| Volume |
373,700 |
| Split-adjusted Price |
2.79 |
There is no data on 4/6/2025. Display data on 4/4/2025 instead.
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
+0.07 / +2.57%
|
2.54
|
2.85
|
2.54
|
2.79
|
2.74
|
2.79
|
373,700
|
|
|
4/3/2025
|
-0.20 / -6.85%
|
2.82
|
2.82
|
2.72
|
2.72
|
2.73
|
2.72
|
605,700
|
|
|
4/2/2025
|
-0.04 / -1.35%
|
2.96
|
2.99
|
2.91
|
2.92
|
2.96
|
2.92
|
100,800
|
|
|
4/1/2025
|
+0.06 / +2.07%
|
2.98
|
2.99
|
2.92
|
2.96
|
2.95
|
2.96
|
76,500
|
|
|
3/31/2025
|
+0.10 / +3.57%
|
2.81
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
255,700
|
|
|
3/28/2025
|
-0.12 / -4.11%
|
2.92
|
2.95
|
2.73
|
2.80
|
2.89
|
2.80
|
129,900
|
|
|
3/27/2025
|
-0.03 / -1.02%
|
3.00
|
3.00
|
2.89
|
2.92
|
2.93
|
2.92
|
161,400
|
|
|
3/26/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.93
|
2.95
|
2.96
|
2.95
|
161,500
|
|
|
3/25/2025
|
0.00 / 0.00%
|
2.94
|
3.02
|
2.94
|
2.95
|
2.96
|
2.95
|
221,500
|
|
|
3/24/2025
|
+0.03 / +1.03%
|
2.91
|
2.98
|
2.91
|
2.95
|
2.93
|
2.95
|
151,300
|
|
|
3/21/2025
|
-0.03 / -1.02%
|
2.91
|
2.95
|
2.86
|
2.92
|
2.89
|
2.92
|
208,800
|
|
|
3/20/2025
|
-0.12 / -3.91%
|
3.10
|
3.10
|
2.91
|
2.95
|
2.98
|
2.95
|
319,400
|
|
|
3/19/2025
|
0.00 / 0.00%
|
3.07
|
3.08
|
3.03
|
3.07
|
3.05
|
3.07
|
238,000
|
|
|
3/18/2025
|
-0.02 / -0.65%
|
3.08
|
3.10
|
3.06
|
3.07
|
3.08
|
3.07
|
188,600
|
|
|
3/17/2025
|
0.00 / 0.00%
|
3.09
|
3.14
|
3.08
|
3.09
|
3.10
|
3.09
|
193,900
|
|
|
3/14/2025
|
+0.04 / +1.31%
|
3.04
|
3.10
|
3.04
|
3.09
|
3.07
|
3.09
|
288,700
|
|
|
3/13/2025
|
-0.02 / -0.65%
|
3.02
|
3.18
|
3.02
|
3.05
|
3.06
|
3.05
|
199,200
|
|
|
3/12/2025
|
+0.01 / +0.33%
|
3.06
|
3.12
|
3.02
|
3.07
|
3.07
|
3.07
|
176,500
|
|
|
3/11/2025
|
-0.04 / -1.29%
|
3.12
|
3.13
|
3.04
|
3.06
|
3.08
|
3.06
|
212,600
|
|
|
3/10/2025
|
+0.01 / +0.32%
|
3.09
|
3.22
|
3.06
|
3.10
|
3.15
|
3.10
|
273,100
|
|
|
3/7/2025
|
-0.02 / -0.64%
|
3.16
|
3.16
|
3.09
|
3.09
|
3.11
|
3.09
|
239,100
|
|
|
3/6/2025
|
+0.02 / +0.65%
|
3.09
|
3.11
|
3.07
|
3.11
|
3.09
|
3.11
|
139,800
|
|
|
3/5/2025
|
+0.01 / +0.32%
|
3.10
|
3.20
|
3.08
|
3.09
|
3.12
|
3.09
|
413,100
|
|
|
3/4/2025
|
-0.02 / -0.65%
|
3.11
|
3.16
|
3.07
|
3.08
|
3.09
|
3.08
|
286,700
|
|
|
3/3/2025
|
0.00 / 0.00%
|
3.23
|
3.23
|
3.09
|
3.10
|
3.15
|
3.10
|
337,400
|
|
|
2/28/2025
|
-0.01 / -0.32%
|
3.12
|
3.15
|
3.08
|
3.10
|
3.10
|
3.10
|
495,000
|
|
|
2/27/2025
|
-0.01 / -0.32%
|
3.12
|
3.15
|
3.08
|
3.11
|
3.12
|
3.11
|
282,700
|
|
|
2/26/2025
|
-0.04 / -1.27%
|
3.16
|
3.21
|
3.05
|
3.12
|
3.14
|
3.12
|
283,600
|
|
|
2/25/2025
|
+0.01 / +0.32%
|
3.24
|
3.24
|
3.10
|
3.16
|
3.15
|
3.16
|
266,700
|
|
|
2/24/2025
|
-0.22 / -6.53%
|
3.37
|
3.50
|
3.14
|
3.15
|
3.20
|
3.15
|
961,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
500,600
|
6.50
|
-2.99%
|
|
|
|
AGG
|
1,549,900
|
16.30
|
6.19%
|
|
|
|
API
|
1,064,000
|
5.70
|
-9.52%
|
|
|
|
ASM
|
2,793,200
|
6.80
|
-6.98%
|
|
|
|
BCR
|
2,986,100
|
2.20
|
-8.33%
|
|
|
|
BII
|
291,100
|
0.60
|
-14.29%
|
|
|
|
BVL
|
8,000
|
9.70
|
-11.82%
|
|
|
|
C21
|
100
|
17.50
|
14.38%
|
|
|
|
CCI
|
700
|
19.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|