T&D Holdings, Inc. (TDHOY)
OTCMKTS
· Delayed Price · Currency is USD
10.11
+0.37 (3.80%)
Apr 24, 2025, 3:13 PM EDT
T&D Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.55 | 10.55 | 9.96 | 10.19 | - | 1.80% | 142 |
| Apr 23, 2025 | 9.26 | 10.01 | 9.26 | 10.01 | 10.01 | 7.87% | 2,523 |
| Apr 22, 2025 | 9.69 | 9.74 | 9.28 | 9.28 | 9.28 | -3.53% | 17,759 |
| Apr 21, 2025 | 9.48 | 9.62 | 9.11 | 9.62 | 9.62 | -1.64% | 3,069 |
| Apr 17, 2025 | 9.62 | 9.78 | 9.60 | 9.78 | 9.78 | 7.71% | 4,202 |
| Apr 16, 2025 | 9.57 | 9.62 | 9.08 | 9.08 | 9.08 | -6.68% | 4,574 |
| Apr 15, 2025 | 9.62 | 9.76 | 9.54 | 9.73 | 9.73 | 2.05% | 3,618 |
| Apr 14, 2025 | 9.59 | 9.65 | 9.23 | 9.54 | 9.54 | 1.33% | 10,576 |
| Apr 11, 2025 | 9.21 | 9.41 | 8.97 | 9.41 | 9.41 | 4.67% | 24,966 |
| Apr 10, 2025 | 9.51 | 9.80 | 8.99 | 8.99 | 8.99 | -3.75% | 13,999 |
| Apr 9, 2025 | 8.87 | 9.58 | 8.55 | 9.34 | 9.34 | 3.89% | 32,248 |
| Apr 8, 2025 | 9.40 | 9.81 | 8.99 | 8.99 | 8.99 | -0.11% | 10,791 |
| Apr 7, 2025 | 8.68 | 9.05 | 8.20 | 9.00 | 9.00 | -2.91% | 10,897 |
| Apr 4, 2025 | 9.80 | 9.80 | 8.87 | 9.27 | 9.27 | -6.51% | 36,309 |
| Apr 3, 2025 | 10.07 | 10.07 | 9.88 | 9.92 | 9.92 | -7.85% | 6,268 |
| Apr 2, 2025 | 10.60 | 10.76 | 10.60 | 10.76 | 10.76 | 1.80% | 630 |
| Apr 1, 2025 | 10.21 | 10.67 | 10.21 | 10.57 | 10.57 | -2.94% | 8,108 |
| Mar 31, 2025 | 10.71 | 11.23 | 10.71 | 10.89 | 10.89 | -3.33% | 151,447 |
| Mar 28, 2025 | 10.83 | 11.27 | 10.79 | 11.27 | 11.27 | -0.75% | 5,705 |
| Mar 27, 2025 | 11.39 | 11.39 | 11.35 | 11.35 | 11.35 | 5.39% | 747 |
| Mar 26, 2025 | 10.80 | 10.80 | 10.69 | 10.77 | 10.77 | 1.03% | 7,236 |
| Mar 25, 2025 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | -0.19% | 2,728 |
| Mar 24, 2025 | 10.67 | 10.72 | 10.65 | 10.68 | 10.68 | 0.28% | 3,395 |
| Mar 21, 2025 | 10.65 | 10.65 | 10.63 | 10.65 | 10.65 | -1.66% | 7,414 |
| Mar 20, 2025 | 10.83 | 10.83 | 10.51 | 10.83 | 10.83 | 1.03% | 7,550 |
| Mar 19, 2025 | 10.57 | 10.72 | 10.57 | 10.72 | 10.72 | 1.85% | 1,766 |
| Mar 18, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.33% | 312 |
| Mar 17, 2025 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 0.14% | 1,382 |
| Mar 14, 2025 | 10.55 | 10.59 | 10.55 | 10.55 | 10.55 | 3.03% | 2,181 |
| Mar 13, 2025 | 10.25 | 10.25 | 10.11 | 10.24 | 10.24 | 2.25% | 2,132 |
| Mar 12, 2025 | 9.97 | 10.06 | 9.96 | 10.01 | 10.01 | 2.56% | 11,140 |
| Mar 11, 2025 | 9.60 | 9.76 | 9.44 | 9.76 | 9.76 | -4.03% | 10,823 |
| Mar 10, 2025 | 10.13 | 10.17 | 10.01 | 10.17 | 10.17 | -2.31% | 3,104 |
| Mar 7, 2025 | 10.42 | 10.84 | 10.41 | 10.41 | 10.41 | -2.57% | 22,756 |
| Mar 6, 2025 | 10.30 | 10.94 | 10.30 | 10.69 | 10.69 | 1.38% | 3,614 |
| Mar 5, 2025 | 10.54 | 10.54 | 10.13 | 10.54 | 10.54 | 0.96% | 942 |
| Mar 4, 2025 | 10.43 | 10.48 | 10.43 | 10.44 | 10.44 | -4.19% | 2,176 |
| Mar 3, 2025 | 10.70 | 10.97 | 10.61 | 10.90 | 10.90 | 0.25% | 1,843 |
| Feb 28, 2025 | 10.45 | 10.87 | 10.38 | 10.87 | 10.87 | 2.35% | 14,720 |
| Feb 27, 2025 | 10.45 | 10.62 | 10.45 | 10.62 | 10.62 | -0.84% | 1,417 |
| Feb 26, 2025 | 10.25 | 10.71 | 10.25 | 10.71 | 10.71 | -4.12% | 1,640 |
| Feb 25, 2025 | 10.76 | 11.17 | 10.66 | 11.17 | 11.17 | 5.98% | 1,872 |
| Feb 24, 2025 | 10.51 | 10.92 | 10.51 | 10.54 | 10.54 | 0.30% | 2,097 |
| Feb 21, 2025 | 10.50 | 10.56 | 10.35 | 10.51 | 10.51 | 0.46% | 19,624 |
| Feb 20, 2025 | 10.44 | 10.92 | 10.44 | 10.46 | 10.46 | 1.41% | 25,091 |
| Feb 19, 2025 | 9.99 | 10.41 | 9.99 | 10.32 | 10.32 | -0.53% | 1,416 |
| Feb 18, 2025 | 10.85 | 10.85 | 10.37 | 10.37 | 10.37 | 3.70% | 3,671 |
| Feb 14, 2025 | 10.11 | 10.22 | 10.00 | 10.00 | 10.00 | -1.77% | 10,529 |
| Feb 13, 2025 | 10.12 | 10.37 | 10.12 | 10.18 | 10.18 | 1.83% | 3,461 |
| Feb 12, 2025 | 9.91 | 10.00 | 9.85 | 10.00 | 10.00 | 1.18% | 1,682 |