|
|
Closing price on 5/19/2025
|
|
| Open |
5.49 |
| High |
5.49 |
| Low |
5.11 |
| Volume |
833,900 |
| Split-adjusted Price |
5.11 |
There is no data on 5/20/2025. Display data on 5/19/2025 instead.
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
-0.38 / -6.92%
|
5.49
|
5.49
|
5.11
|
5.11
|
5.24
|
5.11
|
833,900
|
|
|
5/16/2025
|
+0.33 / +6.40%
|
5.12
|
5.49
|
4.85
|
5.49
|
5.15
|
5.49
|
1,629,200
|
|
|
5/15/2025
|
+0.27 / +5.52%
|
5.10
|
5.16
|
5.00
|
5.16
|
5.08
|
5.16
|
1,798,000
|
|
|
5/14/2025
|
+0.30 / +6.54%
|
4.83
|
4.90
|
4.69
|
4.89
|
4.85
|
4.89
|
1,205,800
|
|
|
5/13/2025
|
+0.23 / +5.28%
|
4.66
|
4.66
|
4.06
|
4.59
|
4.61
|
4.59
|
1,296,700
|
|
|
5/12/2025
|
+0.28 / +6.86%
|
4.09
|
4.36
|
4.09
|
4.36
|
4.33
|
4.36
|
250,500
|
|
|
5/9/2025
|
+0.07 / +1.75%
|
4.02
|
4.20
|
4.01
|
4.08
|
4.09
|
4.08
|
263,900
|
|
|
5/8/2025
|
-0.04 / -0.99%
|
4.10
|
4.10
|
3.90
|
4.01
|
4.02
|
4.01
|
223,800
|
|
|
5/7/2025
|
-0.14 / -3.34%
|
3.90
|
4.20
|
3.90
|
4.05
|
3.97
|
4.05
|
808,300
|
|
|
5/6/2025
|
-0.31 / -6.89%
|
4.50
|
4.50
|
4.19
|
4.19
|
4.27
|
4.19
|
729,200
|
|
|
5/5/2025
|
+0.17 / +3.93%
|
4.62
|
4.62
|
4.33
|
4.50
|
4.50
|
4.50
|
835,000
|
|
|
4/29/2025
|
+0.28 / +6.91%
|
4.32
|
4.33
|
4.30
|
4.33
|
4.32
|
4.33
|
1,404,400
|
|
|
4/28/2025
|
+0.26 / +6.86%
|
4.05
|
4.05
|
4.00
|
4.05
|
4.04
|
4.05
|
936,700
|
|
|
4/25/2025
|
+0.24 / +6.76%
|
3.75
|
3.79
|
3.62
|
3.79
|
3.76
|
3.79
|
1,632,300
|
|
|
4/24/2025
|
-0.13 / -3.53%
|
3.68
|
3.72
|
3.54
|
3.55
|
3.66
|
3.55
|
406,300
|
|
|
4/23/2025
|
+0.01 / +0.27%
|
3.80
|
3.80
|
3.65
|
3.68
|
3.73
|
3.68
|
751,800
|
|
|
4/22/2025
|
+0.15 / +4.26%
|
3.59
|
3.74
|
3.33
|
3.67
|
3.59
|
3.67
|
1,239,700
|
|
|
4/21/2025
|
+0.23 / +6.99%
|
3.45
|
3.52
|
3.44
|
3.52
|
3.50
|
3.52
|
1,074,500
|
|
|
4/18/2025
|
+0.21 / +6.82%
|
3.29
|
3.29
|
3.13
|
3.29
|
3.28
|
3.29
|
1,778,800
|
|
|
4/17/2025
|
+0.20 / +6.94%
|
2.91
|
3.08
|
2.91
|
3.08
|
3.06
|
3.08
|
495,700
|
|
|
4/16/2025
|
+0.18 / +6.67%
|
2.70
|
2.88
|
2.70
|
2.88
|
2.84
|
2.88
|
355,200
|
|
|
4/15/2025
|
-0.04 / -1.46%
|
2.78
|
2.78
|
2.60
|
2.70
|
2.70
|
2.70
|
375,800
|
|
|
4/14/2025
|
+0.09 / +3.40%
|
2.74
|
2.76
|
2.60
|
2.74
|
2.67
|
2.74
|
283,600
|
|
|
4/11/2025
|
+0.07 / +2.71%
|
2.76
|
2.76
|
2.54
|
2.65
|
2.61
|
2.65
|
603,500
|
|
|
4/10/2025
|
+0.16 / +6.61%
|
2.58
|
2.58
|
2.58
|
2.58
|
2.58
|
2.58
|
7,300
|
|
|
4/9/2025
|
-0.18 / -6.92%
|
2.46
|
2.50
|
2.42
|
2.42
|
2.43
|
2.42
|
491,000
|
|
|
4/8/2025
|
-0.19 / -6.81%
|
2.79
|
2.79
|
2.60
|
2.60
|
2.62
|
2.60
|
653,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|