|
Closing price on 12/27/2017
|
|
| Open |
12.45 |
| High |
13.30 |
| Low |
12.45 |
| Volume |
628,330 |
| Split-adjusted Price |
9.27 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2017
|
+0.80 / +6.43%
|
12.45
|
13.30
|
12.45
|
13.25
|
12.85
|
9.27
|
628,330
|
|
|
12/26/2017
|
+0.80 / +6.87%
|
11.35
|
12.45
|
10.85
|
12.45
|
11.19
|
8.71
|
502,020
|
|
|
12/25/2017
|
-0.55 / -4.51%
|
11.35
|
12.20
|
11.35
|
11.65
|
11.43
|
8.15
|
466,130
|
|
|
12/22/2017
|
-0.90 / -6.87%
|
13.10
|
13.35
|
12.20
|
12.20
|
12.81
|
8.53
|
235,590
|
|
|
12/21/2017
|
-0.75 / -5.42%
|
13.85
|
13.90
|
12.90
|
13.10
|
13.33
|
9.16
|
323,420
|
|
|
12/20/2017
|
+0.25 / +1.84%
|
13.60
|
14.00
|
13.30
|
13.85
|
13.79
|
9.69
|
212,100
|
|
|
12/19/2017
|
-0.40 / -2.86%
|
14.00
|
14.25
|
13.05
|
13.60
|
13.56
|
9.51
|
322,520
|
|
|
12/18/2017
|
-0.55 / -3.78%
|
14.55
|
14.55
|
13.55
|
14.00
|
13.95
|
9.79
|
282,930
|
|
|
12/15/2017
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.55
|
14.55
|
14.58
|
10.17
|
157,570
|
|
|
12/14/2017
|
-0.30 / -2.02%
|
14.80
|
15.70
|
13.85
|
14.55
|
14.68
|
10.17
|
259,360
|
|
|
12/13/2017
|
-1.10 / -6.90%
|
15.00
|
15.90
|
14.85
|
14.85
|
15.32
|
10.38
|
140,000
|
|
|
12/12/2017
|
-0.05 / -0.31%
|
16.00
|
16.00
|
14.90
|
15.95
|
15.35
|
11.15
|
277,750
|
|
|
12/11/2017
|
-0.30 / -1.84%
|
16.30
|
16.35
|
15.90
|
16.00
|
16.06
|
11.19
|
202,870
|
|
|
12/8/2017
|
-0.30 / -1.81%
|
16.55
|
16.55
|
15.45
|
16.30
|
15.94
|
11.40
|
418,650
|
|
|
12/7/2017
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.15
|
16.60
|
16.45
|
11.61
|
406,710
|
|
|
12/6/2017
|
0.00 / 0.00%
|
16.60
|
16.75
|
16.40
|
16.60
|
16.60
|
11.61
|
257,330
|
|
|
12/5/2017
|
-0.70 / -4.05%
|
17.35
|
17.55
|
16.10
|
16.60
|
17.05
|
11.61
|
676,310
|
|
|
12/4/2017
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.85
|
17.30
|
17.08
|
12.10
|
413,370
|
|
|
12/1/2017
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.73
|
11.82
|
559,890
|
|
|
11/30/2017
|
+0.65 / +4.10%
|
15.85
|
16.55
|
15.80
|
16.50
|
16.26
|
11.54
|
533,270
|
|
|
11/29/2017
|
+0.90 / +6.02%
|
15.00
|
15.95
|
14.95
|
15.85
|
15.64
|
11.08
|
706,670
|
|
|
11/28/2017
|
+0.95 / +6.79%
|
14.00
|
14.95
|
13.80
|
14.95
|
14.23
|
10.45
|
585,890
|
|
|
11/27/2017
|
-0.05 / -0.36%
|
14.05
|
14.10
|
13.95
|
14.00
|
14.03
|
9.79
|
174,450
|
|
|
11/24/2017
|
+0.20 / +1.44%
|
13.85
|
14.05
|
13.80
|
14.05
|
13.97
|
9.83
|
232,250
|
|
|
11/23/2017
|
+0.15 / +1.09%
|
13.70
|
13.85
|
13.65
|
13.85
|
13.74
|
9.69
|
426,750
|
|
|
11/22/2017
|
+0.10 / +0.74%
|
13.60
|
13.75
|
13.55
|
13.70
|
13.65
|
9.58
|
267,580
|
|
|
11/21/2017
|
-0.35 / -2.51%
|
13.95
|
14.00
|
13.40
|
13.60
|
13.68
|
9.51
|
402,550
|
|
|
11/20/2017
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.05
|
13.95
|
13.69
|
9.76
|
331,190
|
|
|
11/17/2017
|
-0.30 / -2.11%
|
14.25
|
14.40
|
13.90
|
13.95
|
14.25
|
9.76
|
291,380
|
|
|
11/16/2017
|
+0.05 / +0.35%
|
14.25
|
14.30
|
14.00
|
14.25
|
14.19
|
9.97
|
246,000
|
|
|