|
Closing price on 3/12/2020
|
|
| Open |
1.78 |
| High |
1.79 |
| Low |
1.64 |
| Volume |
340,880 |
| Split-adjusted Price |
1.31 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-0.03 / -1.70%
|
1.78
|
1.79
|
1.64
|
1.73
|
1.73
|
1.31
|
340,880
|
|
|
3/11/2020
|
-0.13 / -6.88%
|
1.84
|
1.90
|
1.76
|
1.76
|
1.83
|
1.33
|
377,380
|
|
|
3/10/2020
|
-0.07 / -3.57%
|
1.83
|
1.97
|
1.83
|
1.89
|
1.87
|
1.43
|
410,530
|
|
|
3/9/2020
|
-0.14 / -6.67%
|
1.96
|
2.11
|
1.96
|
1.96
|
1.98
|
1.48
|
138,590
|
|
|
3/6/2020
|
+0.09 / +4.48%
|
2.11
|
2.15
|
2.05
|
2.10
|
2.13
|
1.59
|
646,270
|
|
|
3/5/2020
|
+0.13 / +6.91%
|
2.01
|
2.01
|
2.00
|
2.01
|
2.01
|
1.52
|
639,600
|
|
|
3/4/2020
|
+0.12 / +6.82%
|
1.77
|
1.88
|
1.74
|
1.88
|
1.81
|
1.42
|
601,960
|
|
|
3/3/2020
|
+0.08 / +4.76%
|
1.69
|
1.76
|
1.69
|
1.76
|
1.71
|
1.33
|
254,130
|
|
|
3/2/2020
|
+0.08 / +5.00%
|
1.65
|
1.68
|
1.62
|
1.68
|
1.65
|
1.27
|
193,140
|
|
|
2/28/2020
|
-0.05 / -3.03%
|
1.54
|
1.66
|
1.54
|
1.60
|
1.57
|
1.21
|
189,070
|
|
|
2/27/2020
|
+0.05 / +3.13%
|
1.61
|
1.66
|
1.61
|
1.65
|
1.63
|
1.25
|
323,140
|
|
|
2/26/2020
|
-0.09 / -5.33%
|
1.63
|
1.70
|
1.60
|
1.60
|
1.65
|
1.21
|
223,010
|
|
|
2/25/2020
|
-0.05 / -2.87%
|
1.73
|
1.74
|
1.65
|
1.69
|
1.71
|
1.28
|
290,040
|
|
|
2/24/2020
|
-0.07 / -3.87%
|
1.79
|
1.82
|
1.70
|
1.74
|
1.76
|
1.32
|
341,910
|
|
|
2/21/2020
|
+0.01 / +0.56%
|
1.81
|
1.81
|
1.77
|
1.81
|
1.80
|
1.37
|
394,890
|
|
|
2/20/2020
|
0.00 / 0.00%
|
1.80
|
1.82
|
1.79
|
1.80
|
1.80
|
1.36
|
303,390
|
|
|
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
|
|
|