|
Closing price on 3/11/2019
|
|
| Open |
3.32 |
| High |
3.35 |
| Low |
3.11 |
| Volume |
242,820 |
| Split-adjusted Price |
2.41 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2019
|
-0.14 / -4.22%
|
3.32
|
3.35
|
3.11
|
3.18
|
3.15
|
2.41
|
242,820
|
|
|
3/8/2019
|
+0.08 / +2.47%
|
3.46
|
3.46
|
3.29
|
3.32
|
3.38
|
2.52
|
1,046,480
|
|
|
3/7/2019
|
+0.21 / +6.93%
|
3.24
|
3.24
|
3.24
|
3.24
|
3.24
|
2.45
|
90,580
|
|
|
3/6/2019
|
+0.19 / +6.69%
|
3.00
|
3.03
|
2.96
|
3.03
|
3.02
|
2.30
|
141,690
|
|
|
3/5/2019
|
-0.01 / -0.35%
|
2.87
|
2.87
|
2.82
|
2.84
|
2.85
|
2.15
|
190,450
|
|
|
3/4/2019
|
0.00 / 0.00%
|
2.88
|
2.88
|
2.82
|
2.85
|
2.84
|
2.16
|
198,950
|
|
|
3/1/2019
|
0.00 / 0.00%
|
2.88
|
2.88
|
2.70
|
2.85
|
2.82
|
2.16
|
93,600
|
|
|
2/28/2019
|
+0.05 / +1.79%
|
2.84
|
2.90
|
2.80
|
2.85
|
2.84
|
2.16
|
152,620
|
|
|
2/27/2019
|
-0.03 / -1.06%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.83
|
2.12
|
80,220
|
|
|
2/26/2019
|
-0.10 / -3.41%
|
3.01
|
3.01
|
2.78
|
2.83
|
2.84
|
2.14
|
256,220
|
|
|
2/25/2019
|
-0.15 / -4.87%
|
2.90
|
3.09
|
2.88
|
2.93
|
2.94
|
2.22
|
534,060
|
|
|
2/22/2019
|
-0.01 / -0.32%
|
3.11
|
3.11
|
3.01
|
3.08
|
3.07
|
2.33
|
112,420
|
|
|
2/21/2019
|
-0.04 / -1.28%
|
3.11
|
3.15
|
3.01
|
3.09
|
3.09
|
2.34
|
242,140
|
|
|
2/20/2019
|
0.00 / 0.00%
|
3.19
|
3.19
|
3.09
|
3.13
|
3.12
|
2.37
|
199,690
|
|
|
2/19/2019
|
+0.01 / +0.32%
|
3.13
|
3.16
|
3.10
|
3.13
|
3.13
|
2.37
|
222,420
|
|
|
2/18/2019
|
+0.03 / +0.97%
|
3.13
|
3.13
|
3.10
|
3.12
|
3.11
|
2.36
|
115,100
|
|
|
2/15/2019
|
-0.04 / -1.28%
|
3.14
|
3.14
|
3.05
|
3.09
|
3.10
|
2.34
|
251,240
|
|
|
2/14/2019
|
+0.03 / +0.97%
|
3.10
|
3.13
|
3.05
|
3.13
|
3.10
|
2.37
|
165,280
|
|
|
2/13/2019
|
-0.10 / -3.13%
|
3.20
|
3.24
|
3.10
|
3.10
|
3.20
|
2.35
|
369,090
|
|
|
2/12/2019
|
+0.10 / +3.23%
|
3.12
|
3.25
|
3.12
|
3.20
|
3.20
|
2.42
|
719,430
|
|
|
2/11/2019
|
+0.20 / +6.90%
|
2.92
|
3.10
|
2.91
|
3.10
|
2.99
|
2.35
|
275,300
|
|
|
2/1/2019
|
+0.12 / +4.32%
|
2.80
|
2.90
|
2.75
|
2.90
|
2.82
|
2.20
|
211,370
|
|
|
1/31/2019
|
-0.02 / -0.71%
|
2.80
|
2.80
|
2.70
|
2.78
|
2.77
|
2.11
|
136,250
|
|
|
1/30/2019
|
-0.03 / -1.06%
|
2.83
|
2.83
|
2.79
|
2.80
|
2.82
|
2.12
|
100,450
|
|
|
1/29/2019
|
0.00 / 0.00%
|
2.80
|
2.83
|
2.70
|
2.83
|
2.79
|
2.14
|
146,600
|
|
|
1/28/2019
|
-0.01 / -0.35%
|
2.86
|
2.86
|
2.82
|
2.83
|
2.84
|
2.14
|
112,600
|
|
|
1/25/2019
|
0.00 / 0.00%
|
2.80
|
2.88
|
2.77
|
2.84
|
2.80
|
2.15
|
93,840
|
|
|
1/24/2019
|
+0.06 / +2.16%
|
2.70
|
2.88
|
2.70
|
2.84
|
2.81
|
2.15
|
110,990
|
|
|
1/23/2019
|
+0.02 / +0.72%
|
2.80
|
2.88
|
2.76
|
2.78
|
2.79
|
2.11
|
174,280
|
|
|
1/22/2019
|
-0.14 / -4.83%
|
2.82
|
2.90
|
2.76
|
2.76
|
2.83
|
2.09
|
216,950
|
|
|