|
Closing price on 1/2/2019
|
|
| Open |
3.19 |
| High |
3.20 |
| Low |
3.04 |
| Volume |
125,210 |
| Split-adjusted Price |
2.33 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
-0.05 / -1.60%
|
3.19
|
3.20
|
3.04
|
3.07
|
3.08
|
2.33
|
125,210
|
|
|
12/28/2018
|
-0.05 / -1.58%
|
3.16
|
3.18
|
3.08
|
3.12
|
3.13
|
2.36
|
55,990
|
|
|
12/27/2018
|
+0.02 / +0.63%
|
3.29
|
3.29
|
3.13
|
3.17
|
3.16
|
2.40
|
136,380
|
|
|
12/26/2018
|
0.00 / 0.00%
|
3.23
|
3.23
|
3.10
|
3.15
|
3.16
|
2.39
|
126,950
|
|
|
12/25/2018
|
-0.20 / -5.97%
|
3.18
|
3.40
|
3.12
|
3.15
|
3.16
|
2.39
|
128,560
|
|
|
12/24/2018
|
-0.15 / -4.29%
|
3.59
|
3.59
|
3.35
|
3.35
|
3.52
|
2.54
|
151,030
|
|
|
12/21/2018
|
0.00 / 0.00%
|
3.48
|
3.56
|
3.42
|
3.50
|
3.47
|
2.65
|
314,700
|
|
|
12/20/2018
|
+0.03 / +0.86%
|
3.48
|
3.60
|
3.45
|
3.50
|
3.50
|
2.65
|
199,480
|
|
|
12/19/2018
|
+0.02 / +0.58%
|
3.48
|
3.51
|
3.43
|
3.47
|
3.45
|
2.63
|
303,040
|
|
|
12/18/2018
|
-0.10 / -2.82%
|
3.43
|
3.55
|
3.43
|
3.45
|
3.49
|
2.61
|
235,540
|
|
|
12/17/2018
|
-0.02 / -0.56%
|
3.62
|
3.62
|
3.48
|
3.55
|
3.53
|
2.69
|
185,800
|
|
|
12/14/2018
|
-0.13 / -3.51%
|
3.60
|
3.68
|
3.56
|
3.57
|
3.61
|
2.70
|
163,300
|
|
|
12/13/2018
|
-0.16 / -4.15%
|
3.86
|
3.86
|
3.59
|
3.70
|
3.72
|
2.80
|
337,380
|
|
|
12/12/2018
|
+0.14 / +3.76%
|
3.87
|
3.94
|
3.75
|
3.86
|
3.88
|
2.92
|
253,990
|
|
|
12/11/2018
|
+0.24 / +6.90%
|
3.50
|
3.72
|
3.48
|
3.72
|
3.62
|
2.82
|
679,500
|
|
|
12/10/2018
|
+0.08 / +2.35%
|
3.40
|
3.50
|
3.35
|
3.48
|
3.45
|
2.64
|
375,740
|
|
|
12/7/2018
|
+0.10 / +3.03%
|
3.31
|
3.42
|
3.30
|
3.40
|
3.38
|
2.58
|
369,810
|
|
|
12/6/2018
|
0.00 / 0.00%
|
3.26
|
3.30
|
3.22
|
3.30
|
3.26
|
2.50
|
169,770
|
|
|
12/5/2018
|
-0.05 / -1.49%
|
3.27
|
3.33
|
3.15
|
3.30
|
3.23
|
2.50
|
420,400
|
|
|
12/4/2018
|
-0.02 / -0.59%
|
3.37
|
3.44
|
3.35
|
3.35
|
3.40
|
2.54
|
476,510
|
|
|
12/3/2018
|
-0.10 / -2.88%
|
3.50
|
3.53
|
3.24
|
3.37
|
3.36
|
2.55
|
563,080
|
|
|
11/30/2018
|
-0.26 / -6.97%
|
3.60
|
3.60
|
3.47
|
3.47
|
3.48
|
2.63
|
1,104,690
|
|
|
11/29/2018
|
-0.27 / -6.75%
|
4.00
|
4.00
|
3.73
|
3.73
|
3.84
|
2.83
|
684,620
|
|
|
11/28/2018
|
-0.05 / -1.23%
|
4.03
|
4.10
|
3.99
|
4.00
|
4.02
|
3.03
|
213,540
|
|
|
11/27/2018
|
0.00 / 0.00%
|
4.02
|
4.08
|
4.02
|
4.05
|
4.05
|
3.07
|
111,350
|
|
|
11/26/2018
|
-0.12 / -2.88%
|
4.07
|
4.09
|
4.00
|
4.05
|
4.03
|
3.07
|
470,460
|
|
|
11/23/2018
|
+0.11 / +2.71%
|
4.11
|
4.20
|
4.11
|
4.17
|
4.16
|
3.16
|
252,630
|
|
|
11/22/2018
|
0.00 / 0.00%
|
4.06
|
4.11
|
4.05
|
4.06
|
4.07
|
3.08
|
117,850
|
|
|
11/21/2018
|
-0.06 / -1.46%
|
4.05
|
4.10
|
4.04
|
4.06
|
4.05
|
3.08
|
134,050
|
|
|
11/20/2018
|
-0.03 / -0.72%
|
4.10
|
4.15
|
4.09
|
4.12
|
4.10
|
3.12
|
145,270
|
|
|