|
Closing price on 11/28/2018
|
|
| Open |
4.03 |
| High |
4.10 |
| Low |
3.99 |
| Volume |
213,540 |
| Split-adjusted Price |
3.03 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2018
|
+0.05 / +1.22%
|
4.15
|
4.15
|
4.10
|
4.15
|
4.13
|
3.14
|
124,490
|
|
|
11/16/2018
|
+0.03 / +0.74%
|
4.07
|
4.17
|
4.07
|
4.10
|
4.10
|
3.11
|
306,750
|
|
|
11/15/2018
|
0.00 / 0.00%
|
4.14
|
4.25
|
4.07
|
4.07
|
4.11
|
3.08
|
373,140
|
|
|
11/14/2018
|
-0.16 / -3.78%
|
4.01
|
4.20
|
4.00
|
4.07
|
4.05
|
3.08
|
561,020
|
|
|
11/13/2018
|
-0.22 / -4.94%
|
4.26
|
4.45
|
4.20
|
4.23
|
4.26
|
3.20
|
524,010
|
|
|
11/12/2018
|
-0.09 / -1.98%
|
4.54
|
4.54
|
4.33
|
4.45
|
4.41
|
3.37
|
427,800
|
|
|
11/9/2018
|
-0.08 / -1.73%
|
4.52
|
4.55
|
4.46
|
4.54
|
4.50
|
3.44
|
737,260
|
|
|
11/8/2018
|
0.00 / 0.00%
|
4.60
|
4.63
|
4.50
|
4.62
|
4.54
|
3.50
|
671,340
|
|
|
11/7/2018
|
-0.07 / -1.49%
|
4.75
|
4.75
|
4.60
|
4.62
|
4.65
|
3.50
|
195,170
|
|
|
11/6/2018
|
+0.06 / +1.30%
|
4.65
|
4.75
|
4.60
|
4.69
|
4.68
|
3.55
|
260,940
|
|
|
11/5/2018
|
-0.07 / -1.49%
|
4.60
|
4.69
|
4.51
|
4.63
|
4.57
|
3.51
|
140,800
|
|
|
11/2/2018
|
-0.33 / -6.56%
|
5.03
|
5.03
|
4.70
|
4.70
|
4.77
|
3.56
|
320,650
|
|
|
11/1/2018
|
+0.01 / +0.20%
|
5.34
|
5.36
|
5.01
|
5.03
|
5.20
|
3.81
|
636,060
|
|
|
10/31/2018
|
+0.32 / +6.81%
|
5.00
|
5.02
|
5.00
|
5.02
|
5.01
|
3.80
|
328,830
|
|
|
10/30/2018
|
+0.30 / +6.82%
|
4.44
|
4.70
|
4.44
|
4.70
|
4.59
|
3.56
|
632,210
|
|
|
10/29/2018
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.35
|
4.40
|
4.45
|
3.33
|
401,230
|
|
|
10/26/2018
|
-0.24 / -5.17%
|
4.64
|
4.70
|
4.40
|
4.40
|
4.56
|
3.33
|
235,850
|
|
|
10/25/2018
|
-0.16 / -3.33%
|
4.55
|
4.64
|
4.47
|
4.64
|
4.51
|
3.52
|
543,780
|
|
|
10/24/2018
|
-0.05 / -1.03%
|
4.85
|
4.85
|
4.57
|
4.80
|
4.68
|
3.64
|
196,840
|
|
|
10/23/2018
|
-0.25 / -4.90%
|
4.82
|
5.15
|
4.75
|
4.85
|
4.82
|
3.67
|
556,450
|
|
|
10/22/2018
|
-0.38 / -6.93%
|
5.18
|
5.50
|
5.10
|
5.10
|
5.24
|
3.86
|
680,030
|
|
|
10/19/2018
|
-0.27 / -4.70%
|
5.75
|
5.75
|
5.36
|
5.48
|
5.45
|
4.15
|
355,090
|
|
|
10/18/2018
|
-0.20 / -3.36%
|
6.00
|
6.00
|
5.75
|
5.75
|
5.91
|
4.36
|
225,530
|
|
|