|
Closing price on 2/19/2020
|
|
| Open |
1.80 |
| High |
1.81 |
| Low |
1.78 |
| Volume |
186,640 |
| Split-adjusted Price |
1.36 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+0.01 / +0.56%
|
1.80
|
1.81
|
1.78
|
1.80
|
1.79
|
1.36
|
186,640
|
|
|
2/18/2020
|
-0.01 / -0.56%
|
1.81
|
1.81
|
1.77
|
1.79
|
1.79
|
1.36
|
242,070
|
|
|
2/17/2020
|
-0.02 / -1.10%
|
1.82
|
1.83
|
1.79
|
1.80
|
1.81
|
1.36
|
250,680
|
|
|
2/14/2020
|
0.00 / 0.00%
|
1.82
|
1.82
|
1.78
|
1.82
|
1.80
|
1.38
|
234,200
|
|
|
2/13/2020
|
+0.01 / +0.55%
|
1.81
|
1.82
|
1.77
|
1.82
|
1.80
|
1.38
|
141,880
|
|
|
2/12/2020
|
+0.02 / +1.12%
|
1.81
|
1.82
|
1.78
|
1.81
|
1.80
|
1.37
|
292,920
|
|
|
2/11/2020
|
+0.04 / +2.29%
|
1.76
|
1.80
|
1.75
|
1.79
|
1.78
|
1.36
|
197,150
|
|
|
2/10/2020
|
0.00 / 0.00%
|
1.72
|
1.75
|
1.70
|
1.75
|
1.72
|
1.33
|
209,440
|
|
|
2/7/2020
|
+0.03 / +1.74%
|
1.74
|
1.77
|
1.67
|
1.75
|
1.73
|
1.33
|
312,620
|
|
|
2/6/2020
|
+0.09 / +5.52%
|
1.63
|
1.72
|
1.60
|
1.72
|
1.64
|
1.30
|
170,830
|
|
|
2/5/2020
|
+0.02 / +1.24%
|
1.61
|
1.63
|
1.58
|
1.63
|
1.60
|
1.23
|
346,240
|
|
|
2/4/2020
|
+0.04 / +2.55%
|
1.58
|
1.65
|
1.57
|
1.61
|
1.61
|
1.22
|
260,890
|
|
|
2/3/2020
|
-0.06 / -3.68%
|
1.58
|
1.59
|
1.52
|
1.57
|
1.53
|
1.19
|
113,800
|
|
|
1/31/2020
|
+0.02 / +1.24%
|
1.64
|
1.67
|
1.61
|
1.63
|
1.63
|
1.23
|
61,910
|
|
|
1/30/2020
|
-0.05 / -3.01%
|
1.61
|
1.67
|
1.61
|
1.61
|
1.65
|
1.22
|
39,430
|
|
|
1/22/2020
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.64
|
1.66
|
1.65
|
1.26
|
46,530
|
|
|
1/21/2020
|
+0.03 / +1.84%
|
1.62
|
1.66
|
1.62
|
1.66
|
1.63
|
1.26
|
41,830
|
|
|
1/20/2020
|
+0.02 / +1.24%
|
1.64
|
1.64
|
1.61
|
1.63
|
1.64
|
1.23
|
37,820
|
|
|
1/17/2020
|
-0.01 / -0.62%
|
1.65
|
1.65
|
1.60
|
1.61
|
1.62
|
1.22
|
25,260
|
|
|
1/16/2020
|
-0.03 / -1.82%
|
1.68
|
1.68
|
1.61
|
1.62
|
1.63
|
1.23
|
96,720
|
|
|
1/15/2020
|
-0.03 / -1.79%
|
1.66
|
1.70
|
1.65
|
1.65
|
1.66
|
1.25
|
98,720
|
|
|
1/14/2020
|
-0.02 / -1.18%
|
1.72
|
1.72
|
1.68
|
1.68
|
1.70
|
1.27
|
99,050
|
|
|
1/13/2020
|
-0.03 / -1.73%
|
1.75
|
1.76
|
1.70
|
1.70
|
1.72
|
1.29
|
80,110
|
|
|
1/10/2020
|
-0.01 / -0.57%
|
1.76
|
1.76
|
1.73
|
1.73
|
1.74
|
1.31
|
98,230
|
|
|
1/9/2020
|
0.00 / 0.00%
|
1.76
|
1.76
|
1.74
|
1.74
|
1.75
|
1.32
|
125,770
|
|
|
1/8/2020
|
-0.02 / -1.14%
|
1.78
|
1.78
|
1.74
|
1.74
|
1.75
|
1.32
|
124,220
|
|
|
1/7/2020
|
+0.02 / +1.15%
|
1.75
|
1.77
|
1.74
|
1.76
|
1.74
|
1.33
|
104,910
|
|
|
1/6/2020
|
-0.01 / -0.57%
|
1.77
|
1.77
|
1.73
|
1.74
|
1.74
|
1.32
|
63,230
|
|
|
1/3/2020
|
+0.02 / +1.16%
|
1.80
|
1.80
|
1.73
|
1.75
|
1.75
|
1.33
|
32,070
|
|
|
1/2/2020
|
-0.02 / -1.14%
|
1.78
|
1.78
|
1.73
|
1.73
|
1.75
|
1.31
|
43,480
|
|
|