|
Closing price on 2/9/2018
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.45 |
| Volume |
57,780 |
| Split-adjusted Price |
7.48 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.45
|
10.70
|
10.66
|
7.48
|
57,780
|
|
|
2/8/2018
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.60
|
10.75
|
10.73
|
7.52
|
161,140
|
|
|
2/7/2018
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.55
|
10.80
|
10.84
|
7.55
|
108,420
|
|
|
2/6/2018
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.15
|
10.80
|
10.42
|
7.55
|
243,900
|
|
|
2/5/2018
|
-0.10 / -0.91%
|
10.75
|
10.90
|
10.60
|
10.90
|
10.78
|
7.62
|
197,840
|
|
|
2/2/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.25
|
11.00
|
10.80
|
7.69
|
318,110
|
|
|
2/1/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.88
|
7.69
|
235,650
|
|
|
1/31/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.91
|
7.69
|
392,420
|
|
|
1/30/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.79
|
7.69
|
206,780
|
|
|
1/29/2018
|
-0.50 / -4.35%
|
11.55
|
11.55
|
10.70
|
11.00
|
11.08
|
7.69
|
175,390
|
|
|
1/26/2018
|
+0.15 / +1.32%
|
11.40
|
11.70
|
11.00
|
11.50
|
11.25
|
8.04
|
165,840
|
|
|
1/25/2018
|
+0.70 / +6.57%
|
10.70
|
11.35
|
9.99
|
11.35
|
10.49
|
7.94
|
251,090
|
|
|
1/22/2018
|
+0.15 / +1.43%
|
10.55
|
10.75
|
10.55
|
10.65
|
10.64
|
7.45
|
283,580
|
|
|
1/19/2018
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.43
|
7.34
|
345,660
|
|
|
1/18/2018
|
+0.05 / +0.48%
|
10.60
|
10.70
|
10.30
|
10.55
|
10.50
|
7.38
|
466,290
|
|
|
1/17/2018
|
0.00 / 0.00%
|
10.55
|
10.80
|
10.45
|
10.50
|
10.55
|
7.34
|
372,950
|
|
|
1/16/2018
|
+0.35 / +3.45%
|
10.15
|
10.50
|
10.00
|
10.50
|
10.20
|
7.34
|
329,950
|
|
|
1/15/2018
|
-0.65 / -6.02%
|
11.00
|
11.00
|
10.15
|
10.15
|
10.72
|
7.10
|
329,490
|
|
|
1/12/2018
|
-0.20 / -1.82%
|
10.60
|
10.95
|
10.45
|
10.80
|
10.71
|
7.55
|
325,940
|
|
|
1/11/2018
|
+0.05 / +0.46%
|
11.00
|
11.10
|
10.50
|
11.00
|
10.79
|
7.69
|
345,470
|
|
|
1/10/2018
|
+0.55 / +5.29%
|
10.35
|
11.00
|
10.35
|
10.95
|
10.55
|
7.66
|
354,160
|
|
|
1/9/2018
|
+0.15 / +1.46%
|
10.30
|
10.85
|
10.25
|
10.40
|
10.40
|
7.27
|
489,920
|
|
|
1/8/2018
|
-0.65 / -5.96%
|
11.20
|
11.30
|
10.15
|
10.25
|
10.72
|
7.17
|
358,550
|
|
|
1/5/2018
|
-0.80 / -6.84%
|
11.80
|
11.85
|
10.90
|
10.90
|
11.25
|
7.62
|
354,640
|
|
|
1/4/2018
|
+0.35 / +3.08%
|
11.60
|
11.80
|
10.60
|
11.70
|
11.25
|
8.18
|
599,070
|
|
|
1/3/2018
|
+0.35 / +3.18%
|
11.25
|
11.70
|
10.30
|
11.35
|
11.25
|
7.94
|
636,240
|
|
|
1/2/2018
|
-0.60 / -5.17%
|
11.75
|
12.10
|
10.80
|
11.00
|
11.54
|
7.69
|
530,400
|
|
|
12/29/2017
|
-0.75 / -6.07%
|
11.55
|
12.40
|
11.50
|
11.60
|
11.59
|
8.11
|
521,880
|
|
|
12/28/2017
|
-0.90 / -6.79%
|
13.20
|
13.20
|
12.35
|
12.35
|
12.68
|
8.64
|
411,420
|
|
|
12/27/2017
|
+0.80 / +6.43%
|
12.45
|
13.30
|
12.45
|
13.25
|
12.85
|
9.27
|
628,330
|
|
|