|
Closing price on 10/20/2021
|
|
Open |
8.41 |
High |
9.00 |
Low |
8.35 |
Volume |
900,100 |
Split-adjusted Price |
6.58 |
|
|
TDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2021
|
+0.19 / +2.24%
|
8.41
|
9.00
|
8.35
|
8.69
|
8.69
|
6.58
|
900,100
|
|
10/19/2021
|
-0.26 / -2.97%
|
8.70
|
9.00
|
8.46
|
8.50
|
8.59
|
6.44
|
937,300
|
|
10/18/2021
|
+0.57 / +6.96%
|
8.76
|
8.76
|
8.35
|
8.76
|
8.75
|
6.64
|
1,208,700
|
|
10/15/2021
|
+0.53 / +6.92%
|
7.80
|
8.19
|
7.66
|
8.19
|
8.01
|
6.20
|
1,032,700
|
|
10/14/2021
|
-0.08 / -1.03%
|
7.74
|
7.82
|
7.55
|
7.66
|
7.69
|
5.80
|
760,000
|
|
10/13/2021
|
+0.22 / +2.93%
|
7.68
|
7.82
|
7.42
|
7.74
|
7.58
|
5.86
|
687,800
|
|
10/12/2021
|
-0.32 / -4.08%
|
7.70
|
7.84
|
7.30
|
7.52
|
7.61
|
5.70
|
657,700
|
|
10/11/2021
|
+0.34 / +4.53%
|
7.51
|
8.00
|
7.51
|
7.84
|
7.87
|
5.94
|
1,138,800
|
|
10/8/2021
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.37
|
5.68
|
458,000
|
|
10/7/2021
|
-0.30 / -3.95%
|
7.50
|
7.65
|
7.30
|
7.30
|
7.40
|
5.53
|
645,600
|
|
10/6/2021
|
+0.15 / +2.01%
|
7.46
|
7.77
|
7.21
|
7.60
|
7.38
|
5.76
|
1,171,300
|
|
10/5/2021
|
+0.01 / +0.13%
|
7.96
|
7.96
|
7.40
|
7.45
|
7.75
|
5.64
|
1,800,500
|
|
10/4/2021
|
+0.48 / +6.90%
|
7.44
|
7.44
|
7.44
|
7.44
|
7.44
|
5.64
|
608,900
|
|
10/1/2021
|
+0.45 / +6.91%
|
6.60
|
6.96
|
6.56
|
6.96
|
6.91
|
5.27
|
1,486,400
|
|
9/30/2021
|
+0.05 / +0.77%
|
6.47
|
6.77
|
6.47
|
6.51
|
6.58
|
4.93
|
256,500
|
|
9/29/2021
|
-0.06 / -0.92%
|
6.85
|
6.85
|
6.45
|
6.46
|
6.68
|
4.89
|
662,600
|
|
9/28/2021
|
+0.42 / +6.89%
|
5.75
|
6.52
|
5.71
|
6.52
|
6.25
|
4.94
|
1,240,300
|
|
9/27/2021
|
-0.45 / -6.87%
|
6.20
|
6.50
|
6.10
|
6.10
|
6.21
|
4.62
|
1,088,300
|
|
9/24/2021
|
-0.49 / -6.96%
|
6.58
|
7.10
|
6.55
|
6.55
|
6.73
|
4.96
|
1,597,500
|
|
9/23/2021
|
-0.52 / -6.88%
|
7.23
|
7.50
|
7.04
|
7.04
|
7.11
|
5.33
|
2,759,500
|
|
9/22/2021
|
-0.22 / -2.83%
|
7.75
|
7.80
|
7.25
|
7.56
|
7.56
|
5.73
|
1,361,900
|
|
9/21/2021
|
+0.23 / +3.05%
|
7.55
|
7.89
|
7.45
|
7.78
|
7.68
|
5.89
|
1,740,700
|
|
9/20/2021
|
+0.49 / +6.94%
|
6.57
|
7.55
|
6.57
|
7.55
|
6.94
|
5.72
|
4,180,700
|
|
9/17/2021
|
-0.53 / -6.98%
|
7.06
|
7.06
|
7.06
|
7.06
|
7.06
|
5.35
|
1,760,200
|
|
9/16/2021
|
+0.49 / +6.90%
|
7.59
|
7.59
|
7.59
|
7.59
|
7.59
|
5.75
|
362,000
|
|
9/15/2021
|
+0.46 / +6.93%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.38
|
339,100
|
|
9/14/2021
|
+0.43 / +6.92%
|
6.64
|
6.64
|
6.64
|
6.64
|
6.64
|
5.03
|
168,900
|
|
9/13/2021
|
+0.40 / +6.88%
|
6.21
|
6.21
|
6.21
|
6.21
|
6.21
|
4.70
|
221,600
|
|
9/10/2021
|
+0.38 / +7.00%
|
5.81
|
5.81
|
5.81
|
5.81
|
5.81
|
4.40
|
286,400
|
|
9/9/2021
|
+0.35 / +6.89%
|
5.43
|
5.43
|
5.43
|
5.43
|
5.43
|
4.11
|
642,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|