|
|
Closing price on 12/5/2018
|
|
| Open |
3.27 |
| High |
3.33 |
| Low |
3.15 |
| Volume |
420,400 |
| Split-adjusted Price |
3.00 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-0.05 / -1.49%
|
3.27
|
3.33
|
3.15
|
3.30
|
3.23
|
3.00
|
420,400
|
|
|
12/4/2018
|
-0.02 / -0.59%
|
3.37
|
3.44
|
3.35
|
3.35
|
3.40
|
3.05
|
476,510
|
|
|
12/3/2018
|
-0.10 / -2.88%
|
3.50
|
3.53
|
3.24
|
3.37
|
3.36
|
3.06
|
563,080
|
|
|
11/30/2018
|
-0.26 / -6.97%
|
3.60
|
3.60
|
3.47
|
3.47
|
3.48
|
3.15
|
1,104,690
|
|
|
11/29/2018
|
-0.27 / -6.75%
|
4.00
|
4.00
|
3.73
|
3.73
|
3.84
|
3.39
|
684,620
|
|
|
11/28/2018
|
-0.05 / -1.23%
|
4.03
|
4.10
|
3.99
|
4.00
|
4.02
|
3.64
|
213,540
|
|
|
11/27/2018
|
0.00 / 0.00%
|
4.02
|
4.08
|
4.02
|
4.05
|
4.05
|
3.68
|
111,350
|
|
|
11/26/2018
|
-0.12 / -2.88%
|
4.07
|
4.09
|
4.00
|
4.05
|
4.03
|
3.68
|
470,460
|
|
|
11/23/2018
|
+0.11 / +2.71%
|
4.11
|
4.20
|
4.11
|
4.17
|
4.16
|
3.79
|
252,630
|
|
|
11/22/2018
|
0.00 / 0.00%
|
4.06
|
4.11
|
4.05
|
4.06
|
4.07
|
3.69
|
117,850
|
|
|
11/21/2018
|
-0.06 / -1.46%
|
4.05
|
4.10
|
4.04
|
4.06
|
4.05
|
3.69
|
134,050
|
|
|
11/20/2018
|
-0.03 / -0.72%
|
4.10
|
4.15
|
4.09
|
4.12
|
4.10
|
3.75
|
145,270
|
|
|
11/19/2018
|
+0.05 / +1.22%
|
4.15
|
4.15
|
4.10
|
4.15
|
4.13
|
3.77
|
124,490
|
|
|
11/16/2018
|
+0.03 / +0.74%
|
4.07
|
4.17
|
4.07
|
4.10
|
4.10
|
3.73
|
306,750
|
|
|
11/15/2018
|
0.00 / 0.00%
|
4.14
|
4.25
|
4.07
|
4.07
|
4.11
|
3.70
|
373,140
|
|
|
11/14/2018
|
-0.16 / -3.78%
|
4.01
|
4.20
|
4.00
|
4.07
|
4.05
|
3.70
|
561,020
|
|
|
11/13/2018
|
-0.22 / -4.94%
|
4.26
|
4.45
|
4.20
|
4.23
|
4.26
|
3.85
|
524,010
|
|
|
11/12/2018
|
-0.09 / -1.98%
|
4.54
|
4.54
|
4.33
|
4.45
|
4.41
|
4.05
|
427,800
|
|
|
11/9/2018
|
-0.08 / -1.73%
|
4.52
|
4.55
|
4.46
|
4.54
|
4.50
|
4.13
|
737,260
|
|
|
11/8/2018
|
0.00 / 0.00%
|
4.60
|
4.63
|
4.50
|
4.62
|
4.54
|
4.20
|
671,340
|
|
|
11/7/2018
|
-0.07 / -1.49%
|
4.75
|
4.75
|
4.60
|
4.62
|
4.65
|
4.20
|
195,170
|
|
|
11/6/2018
|
+0.06 / +1.30%
|
4.65
|
4.75
|
4.60
|
4.69
|
4.68
|
4.26
|
260,940
|
|
|
11/5/2018
|
-0.07 / -1.49%
|
4.60
|
4.69
|
4.51
|
4.63
|
4.57
|
4.21
|
140,800
|
|
|
11/2/2018
|
-0.33 / -6.56%
|
5.03
|
5.03
|
4.70
|
4.70
|
4.77
|
4.27
|
320,650
|
|
|
11/1/2018
|
+0.01 / +0.20%
|
5.34
|
5.36
|
5.01
|
5.03
|
5.20
|
4.57
|
636,060
|
|
|
10/31/2018
|
+0.32 / +6.81%
|
5.00
|
5.02
|
5.00
|
5.02
|
5.01
|
4.56
|
328,830
|
|
|
10/30/2018
|
+0.30 / +6.82%
|
4.44
|
4.70
|
4.44
|
4.70
|
4.59
|
4.27
|
632,210
|
|
|
10/29/2018
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.35
|
4.40
|
4.45
|
4.00
|
401,230
|
|
|
10/26/2018
|
-0.24 / -5.17%
|
4.64
|
4.70
|
4.40
|
4.40
|
4.56
|
4.00
|
235,850
|
|
|
10/25/2018
|
-0.16 / -3.33%
|
4.55
|
4.64
|
4.47
|
4.64
|
4.51
|
4.22
|
543,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|