Closing price on 7/4/2025
|
|
Open |
3.21 |
High |
3.25 |
Low |
3.20 |
Volume |
21,900 |
Split-adjusted Price |
3.25 |
|
|
TDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2025
|
0.00 / 0.00%
|
3.21
|
3.25
|
3.20
|
3.25
|
3.24
|
3.25
|
21,900
|
|
7/3/2025
|
+0.05 / +1.56%
|
3.27
|
3.27
|
3.20
|
3.25
|
3.22
|
3.25
|
57,300
|
|
7/2/2025
|
-0.09 / -2.74%
|
3.29
|
3.29
|
3.20
|
3.20
|
3.22
|
3.20
|
64,500
|
|
7/1/2025
|
0.00 / 0.00%
|
3.39
|
3.43
|
3.23
|
3.29
|
3.29
|
3.29
|
52,100
|
|
6/30/2025
|
+0.07 / +2.17%
|
3.22
|
3.30
|
3.19
|
3.29
|
3.23
|
3.29
|
53,200
|
|
6/27/2025
|
-0.02 / -0.62%
|
3.35
|
3.35
|
3.20
|
3.22
|
3.22
|
3.22
|
68,800
|
|
6/26/2025
|
-0.07 / -2.11%
|
3.25
|
3.25
|
3.21
|
3.24
|
3.23
|
3.24
|
99,800
|
|
6/25/2025
|
-0.04 / -1.19%
|
3.32
|
3.35
|
3.25
|
3.31
|
3.31
|
3.31
|
80,800
|
|
6/24/2025
|
-0.07 / -2.05%
|
3.42
|
3.44
|
3.32
|
3.35
|
3.39
|
3.35
|
89,800
|
|
6/23/2025
|
+0.22 / +6.88%
|
3.24
|
3.42
|
3.24
|
3.42
|
3.40
|
3.42
|
244,600
|
|
6/20/2025
|
-0.01 / -0.31%
|
3.21
|
3.23
|
3.18
|
3.20
|
3.20
|
3.20
|
37,500
|
|
6/19/2025
|
+0.01 / +0.31%
|
3.21
|
3.23
|
3.18
|
3.21
|
3.19
|
3.21
|
78,500
|
|
6/18/2025
|
-0.04 / -1.23%
|
3.25
|
3.25
|
3.19
|
3.20
|
3.21
|
3.20
|
60,800
|
|
6/17/2025
|
0.00 / 0.00%
|
3.22
|
3.25
|
3.21
|
3.24
|
3.23
|
3.24
|
9,400
|
|
6/16/2025
|
+0.05 / +1.57%
|
3.19
|
3.26
|
3.19
|
3.24
|
3.23
|
3.24
|
85,400
|
|
6/13/2025
|
-0.04 / -1.24%
|
3.23
|
3.23
|
3.16
|
3.19
|
3.19
|
3.19
|
64,900
|
|
6/12/2025
|
0.00 / 0.00%
|
3.23
|
3.24
|
3.19
|
3.23
|
3.23
|
3.23
|
13,400
|
|
6/11/2025
|
0.00 / 0.00%
|
3.23
|
3.24
|
3.19
|
3.23
|
3.22
|
3.23
|
8,200
|
|
6/10/2025
|
+0.04 / +1.25%
|
3.19
|
3.24
|
3.18
|
3.23
|
3.21
|
3.23
|
27,500
|
|
6/9/2025
|
0.00 / 0.00%
|
3.19
|
3.24
|
3.17
|
3.19
|
3.19
|
3.19
|
19,300
|
|
6/6/2025
|
-0.05 / -1.54%
|
3.28
|
3.28
|
3.17
|
3.19
|
3.20
|
3.19
|
28,000
|
|
6/5/2025
|
+0.03 / +0.93%
|
3.29
|
3.29
|
3.20
|
3.24
|
3.21
|
3.24
|
109,200
|
|
6/4/2025
|
-0.02 / -0.62%
|
3.23
|
3.27
|
3.21
|
3.21
|
3.25
|
3.21
|
74,200
|
|
6/3/2025
|
-0.04 / -1.22%
|
3.27
|
3.27
|
3.22
|
3.23
|
3.24
|
3.23
|
21,700
|
|
6/2/2025
|
+0.01 / +0.31%
|
3.29
|
3.29
|
3.20
|
3.27
|
3.22
|
3.27
|
13,100
|
|
5/30/2025
|
-0.06 / -1.81%
|
3.25
|
3.30
|
3.20
|
3.26
|
3.23
|
3.26
|
29,000
|
|
5/29/2025
|
+0.03 / +0.91%
|
3.23
|
3.32
|
3.21
|
3.32
|
3.27
|
3.32
|
23,700
|
|
5/28/2025
|
-0.04 / -1.20%
|
3.37
|
3.37
|
3.27
|
3.29
|
3.30
|
3.29
|
34,200
|
|
5/27/2025
|
+0.05 / +1.52%
|
3.19
|
3.35
|
3.19
|
3.33
|
3.25
|
3.33
|
66,900
|
|
5/26/2025
|
+0.08 / +2.50%
|
3.27
|
3.28
|
3.18
|
3.28
|
3.23
|
3.28
|
64,400
|
|
|