|
Closing price on 12/9/2022
|
|
Open |
4.16 |
High |
4.16 |
Low |
4.02 |
Volume |
23,400 |
Split-adjusted Price |
3.76 |
|
|
TDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2022
|
+0.01 / +0.24%
|
4.16
|
4.16
|
4.02
|
4.14
|
4.11
|
3.76
|
23,400
|
|
12/8/2022
|
0.00 / 0.00%
|
3.98
|
4.24
|
3.90
|
4.13
|
4.11
|
3.75
|
199,600
|
|
12/7/2022
|
-0.06 / -1.43%
|
4.24
|
4.24
|
3.94
|
4.13
|
4.03
|
3.75
|
28,100
|
|
12/6/2022
|
-0.18 / -4.12%
|
4.37
|
4.40
|
4.07
|
4.19
|
4.16
|
3.81
|
175,800
|
|
12/5/2022
|
-0.08 / -1.80%
|
4.68
|
4.68
|
4.32
|
4.37
|
4.45
|
3.97
|
130,400
|
|
12/2/2022
|
+0.01 / +0.23%
|
4.60
|
4.60
|
4.20
|
4.45
|
4.40
|
4.05
|
180,700
|
|
12/1/2022
|
+0.24 / +5.71%
|
4.21
|
4.49
|
4.10
|
4.44
|
4.46
|
4.04
|
278,100
|
|
11/30/2022
|
+0.15 / +3.70%
|
4.12
|
4.20
|
4.00
|
4.20
|
4.12
|
3.82
|
166,100
|
|
11/29/2022
|
-0.05 / -1.22%
|
4.10
|
4.24
|
4.00
|
4.05
|
4.10
|
3.68
|
155,500
|
|
11/28/2022
|
+0.12 / +3.02%
|
3.98
|
4.15
|
3.98
|
4.10
|
4.06
|
3.73
|
182,400
|
|
11/25/2022
|
-0.01 / -0.25%
|
4.10
|
4.10
|
3.89
|
3.98
|
3.94
|
3.62
|
80,900
|
|
11/24/2022
|
-0.09 / -2.21%
|
4.08
|
4.10
|
3.85
|
3.99
|
4.05
|
3.63
|
141,000
|
|
11/23/2022
|
+0.08 / +2.00%
|
4.00
|
4.10
|
3.90
|
4.08
|
3.98
|
3.71
|
115,700
|
|
11/22/2022
|
+0.13 / +3.36%
|
3.96
|
4.14
|
3.95
|
4.00
|
4.08
|
3.64
|
352,400
|
|
11/21/2022
|
-0.02 / -0.51%
|
3.92
|
4.00
|
3.80
|
3.87
|
3.91
|
3.52
|
96,300
|
|
11/18/2022
|
+0.20 / +5.42%
|
3.80
|
3.89
|
3.56
|
3.89
|
3.78
|
3.54
|
178,000
|
|
11/17/2022
|
+0.22 / +6.34%
|
3.50
|
3.71
|
3.50
|
3.69
|
3.67
|
3.35
|
206,300
|
|
11/16/2022
|
+0.20 / +6.12%
|
3.05
|
3.49
|
3.05
|
3.47
|
3.42
|
3.15
|
256,600
|
|
11/15/2022
|
+0.21 / +6.86%
|
3.06
|
3.27
|
2.85
|
3.27
|
3.12
|
2.97
|
413,400
|
|
11/14/2022
|
-0.23 / -6.99%
|
3.10
|
3.10
|
3.06
|
3.06
|
3.07
|
2.78
|
99,500
|
|
11/11/2022
|
-0.23 / -6.53%
|
3.55
|
3.55
|
3.29
|
3.29
|
3.44
|
2.99
|
92,900
|
|
11/10/2022
|
-0.26 / -6.88%
|
3.64
|
3.64
|
3.52
|
3.52
|
3.53
|
3.20
|
128,500
|
|
11/9/2022
|
-0.03 / -0.79%
|
3.84
|
3.86
|
3.78
|
3.78
|
3.82
|
3.44
|
70,700
|
|
11/8/2022
|
+0.08 / +2.14%
|
3.78
|
3.86
|
3.71
|
3.81
|
3.75
|
3.46
|
88,200
|
|
11/7/2022
|
-0.28 / -6.98%
|
4.00
|
4.02
|
3.73
|
3.73
|
3.78
|
3.39
|
261,600
|
|
11/4/2022
|
-0.15 / -3.61%
|
4.00
|
4.16
|
3.87
|
4.01
|
3.94
|
3.65
|
273,400
|
|
11/3/2022
|
0.00 / 0.00%
|
4.10
|
4.23
|
4.10
|
4.16
|
4.12
|
3.78
|
38,500
|
|
11/2/2022
|
0.00 / 0.00%
|
4.16
|
4.24
|
4.15
|
4.16
|
4.17
|
3.78
|
81,400
|
|
11/1/2022
|
-0.11 / -2.58%
|
4.27
|
4.38
|
4.16
|
4.16
|
4.23
|
3.78
|
70,000
|
|
10/31/2022
|
-0.09 / -2.06%
|
4.30
|
4.49
|
4.07
|
4.27
|
4.19
|
3.88
|
46,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|