|
|
Closing price on 9/19/2024
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
155,800 |
| Split-adjusted Price |
2.90 |
|
|
TDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
+0.01 / +0.35%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
155,800
|
|
|
9/18/2024
|
+0.06 / +2.12%
|
2.89
|
2.90
|
2.83
|
2.89
|
2.87
|
2.89
|
74,900
|
|
|
9/17/2024
|
-0.10 / -3.41%
|
2.93
|
2.93
|
2.80
|
2.83
|
2.83
|
2.83
|
65,500
|
|
|
9/16/2024
|
+0.02 / +0.69%
|
2.97
|
2.97
|
2.87
|
2.93
|
2.92
|
2.93
|
57,200
|
|
|
9/13/2024
|
+0.05 / +1.75%
|
2.97
|
2.98
|
2.82
|
2.91
|
2.92
|
2.91
|
341,600
|
|
|
9/12/2024
|
+0.05 / +1.78%
|
2.79
|
2.87
|
2.79
|
2.86
|
2.84
|
2.86
|
98,700
|
|
|
9/11/2024
|
-0.06 / -2.09%
|
2.90
|
2.90
|
2.80
|
2.81
|
2.81
|
2.81
|
58,200
|
|
|
9/10/2024
|
+0.01 / +0.35%
|
2.89
|
2.90
|
2.80
|
2.87
|
2.85
|
2.87
|
37,200
|
|
|
9/9/2024
|
0.00 / 0.00%
|
2.87
|
2.87
|
2.83
|
2.86
|
2.85
|
2.86
|
16,700
|
|
|
9/6/2024
|
+0.03 / +1.06%
|
2.84
|
2.86
|
2.79
|
2.86
|
2.82
|
2.86
|
82,400
|
|
|
9/5/2024
|
0.00 / 0.00%
|
2.83
|
2.88
|
2.79
|
2.83
|
2.82
|
2.83
|
56,100
|
|
|
9/4/2024
|
-0.04 / -1.39%
|
2.87
|
2.87
|
2.82
|
2.83
|
2.84
|
2.83
|
47,100
|
|
|
8/30/2024
|
-0.01 / -0.35%
|
2.88
|
2.93
|
2.86
|
2.87
|
2.88
|
2.87
|
82,500
|
|
|
8/29/2024
|
-0.02 / -0.69%
|
2.89
|
2.92
|
2.87
|
2.88
|
2.88
|
2.88
|
25,000
|
|
|
8/28/2024
|
-0.01 / -0.34%
|
2.92
|
2.95
|
2.87
|
2.90
|
2.90
|
2.90
|
33,300
|
|
|
8/27/2024
|
0.00 / 0.00%
|
2.90
|
2.93
|
2.88
|
2.91
|
2.91
|
2.91
|
141,000
|
|
|
8/26/2024
|
-0.02 / -0.68%
|
2.94
|
2.94
|
2.90
|
2.91
|
2.92
|
2.91
|
42,300
|
|
|
8/23/2024
|
-0.02 / -0.68%
|
2.94
|
2.94
|
2.89
|
2.93
|
2.91
|
2.93
|
56,200
|
|
|
8/22/2024
|
-0.01 / -0.34%
|
2.97
|
2.97
|
2.92
|
2.95
|
2.96
|
2.95
|
60,700
|
|
|
8/21/2024
|
0.00 / 0.00%
|
2.95
|
2.96
|
2.86
|
2.96
|
2.93
|
2.96
|
88,800
|
|
|
8/20/2024
|
-0.01 / -0.34%
|
2.97
|
2.97
|
2.90
|
2.96
|
2.95
|
2.96
|
79,100
|
|
|
8/19/2024
|
-0.02 / -0.67%
|
2.99
|
2.99
|
2.88
|
2.97
|
2.91
|
2.97
|
112,000
|
|
|
8/16/2024
|
+0.13 / +4.55%
|
2.83
|
2.99
|
2.83
|
2.99
|
2.94
|
2.99
|
125,300
|
|
|
8/15/2024
|
-0.03 / -1.04%
|
2.84
|
2.90
|
2.81
|
2.86
|
2.83
|
2.86
|
109,500
|
|
|
8/14/2024
|
+0.04 / +1.40%
|
2.82
|
2.94
|
2.82
|
2.89
|
2.87
|
2.89
|
19,100
|
|
|
8/13/2024
|
-0.08 / -2.73%
|
2.94
|
2.94
|
2.84
|
2.85
|
2.89
|
2.85
|
53,500
|
|
|
8/12/2024
|
-0.03 / -1.01%
|
2.83
|
2.98
|
2.83
|
2.93
|
2.86
|
2.93
|
39,700
|
|
|
8/9/2024
|
+0.05 / +1.72%
|
2.85
|
2.98
|
2.80
|
2.96
|
2.87
|
2.96
|
130,600
|
|
|
8/8/2024
|
+0.02 / +0.69%
|
2.89
|
3.00
|
2.79
|
2.91
|
2.88
|
2.91
|
29,400
|
|
|
8/7/2024
|
+0.18 / +6.64%
|
2.70
|
2.89
|
2.70
|
2.89
|
2.85
|
2.89
|
202,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
437,800
|
6.60
|
1.54%
|
|
|
|
AGG
|
1,028,500
|
20.65
|
-0.72%
|
|
|
|
API
|
1,879,200
|
10.50
|
6.06%
|
|
|
|
ASM
|
863,200
|
8.12
|
0.62%
|
|
|
|
BCR
|
3,057,900
|
2.10
|
-12.50%
|
|
|
|
BII
|
362,900
|
1.00
|
11.11%
|
|
|
|
BVL
|
5,200
|
21.00
|
0.48%
|
|
|
|
C21
|
100
|
21.40
|
13.23%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:55:02 AM
|
|
|
|
|