|
Closing price on 10/4/2017
|
|
| Open |
14.45 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
640,220 |
| Split-adjusted Price |
8.42 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2017
|
-0.05 / -0.34%
|
14.45
|
14.50
|
14.10
|
14.45
|
14.34
|
8.42
|
640,220
|
|
|
10/3/2017
|
-0.10 / -0.68%
|
14.60
|
14.65
|
14.40
|
14.50
|
14.51
|
8.45
|
318,420
|
|
|
10/2/2017
|
+0.10 / +0.69%
|
14.40
|
14.75
|
14.35
|
14.60
|
14.56
|
8.51
|
686,620
|
|
|
9/29/2017
|
-0.40 / -2.68%
|
14.90
|
14.95
|
14.45
|
14.50
|
14.62
|
8.45
|
232,950
|
|
|
9/28/2017
|
-0.45 / -2.93%
|
15.40
|
15.55
|
14.75
|
14.90
|
15.14
|
8.68
|
848,120
|
|
|
9/27/2017
|
+0.90 / +6.23%
|
14.35
|
15.35
|
14.30
|
15.35
|
15.00
|
8.95
|
1,108,740
|
|
|
9/26/2017
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.45
|
14.47
|
8.42
|
540,360
|
|
|
9/25/2017
|
+0.10 / +0.70%
|
14.35
|
14.60
|
14.25
|
14.45
|
14.43
|
8.42
|
566,450
|
|
|
9/22/2017
|
-0.05 / -0.35%
|
14.40
|
14.55
|
14.30
|
14.35
|
14.43
|
8.36
|
379,600
|
|
|
9/21/2017
|
+0.05 / +0.35%
|
14.30
|
14.60
|
14.25
|
14.40
|
14.46
|
8.39
|
689,240
|
|
|
9/20/2017
|
+0.10 / +0.70%
|
14.25
|
14.45
|
14.15
|
14.35
|
14.33
|
8.36
|
292,770
|
|
|
9/19/2017
|
+0.05 / +0.35%
|
14.20
|
14.25
|
14.10
|
14.25
|
14.17
|
8.30
|
168,630
|
|
|
9/18/2017
|
-0.10 / -0.70%
|
14.30
|
14.35
|
14.10
|
14.20
|
14.21
|
8.28
|
181,630
|
|
|
9/15/2017
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.35
|
8.33
|
118,950
|
|
|
9/14/2017
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.25
|
14.40
|
14.37
|
8.39
|
224,570
|
|
|
9/13/2017
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.30
|
14.35
|
14.39
|
8.36
|
230,380
|
|
|
9/12/2017
|
+0.05 / +0.35%
|
14.40
|
14.60
|
14.30
|
14.45
|
14.44
|
8.42
|
359,300
|
|
|
9/11/2017
|
-0.05 / -0.35%
|
14.45
|
14.50
|
14.30
|
14.40
|
14.41
|
8.39
|
243,550
|
|
|
9/8/2017
|
-0.10 / -0.69%
|
14.60
|
14.65
|
14.40
|
14.45
|
14.48
|
8.42
|
152,440
|
|
|
9/7/2017
|
+0.15 / +1.04%
|
14.35
|
14.55
|
14.30
|
14.55
|
14.49
|
8.48
|
332,190
|
|
|
9/6/2017
|
-0.05 / -0.35%
|
14.50
|
14.55
|
14.35
|
14.40
|
14.46
|
8.39
|
182,380
|
|
|
9/5/2017
|
+0.05 / +0.35%
|
14.35
|
14.60
|
14.20
|
14.45
|
14.43
|
8.42
|
354,950
|
|
|
9/1/2017
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.25
|
14.40
|
14.34
|
8.39
|
180,660
|
|
|
8/31/2017
|
0.00 / 0.00%
|
14.25
|
14.50
|
14.10
|
14.35
|
14.29
|
8.36
|
474,620
|
|
|
8/30/2017
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.25
|
14.35
|
14.37
|
8.36
|
261,630
|
|
|
8/29/2017
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.30
|
14.35
|
14.41
|
8.36
|
291,750
|
|
|
8/28/2017
|
+0.10 / +0.70%
|
14.30
|
14.55
|
14.20
|
14.40
|
14.44
|
8.39
|
617,310
|
|
|
8/25/2017
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.25
|
14.30
|
14.33
|
8.33
|
218,600
|
|
|
8/24/2017
|
+0.50 / +3.57%
|
13.95
|
14.55
|
13.60
|
14.50
|
14.15
|
8.45
|
922,330
|
|
|
8/23/2017
|
-0.30 / -2.10%
|
14.25
|
14.30
|
13.90
|
14.00
|
14.08
|
8.16
|
336,920
|
|
|