|
Closing price on 3/16/2018
|
|
| Open |
13.30 |
| High |
13.75 |
| Low |
13.30 |
| Volume |
247,710 |
| Split-adjusted Price |
7.87 |
|
|
TDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2018
|
+0.05 / +0.37%
|
13.30
|
13.75
|
13.30
|
13.50
|
13.48
|
7.87
|
247,710
|
|
|
3/15/2018
|
+0.85 / +6.75%
|
12.65
|
13.45
|
12.20
|
13.45
|
12.51
|
7.84
|
424,550
|
|
|
3/14/2018
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.19
|
7.34
|
351,250
|
|
|
3/13/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.29
|
7.23
|
459,400
|
|
|
3/12/2018
|
-0.20 / -1.59%
|
12.10
|
12.55
|
12.00
|
12.40
|
12.37
|
7.23
|
509,430
|
|
|
3/9/2018
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.40
|
7.34
|
804,570
|
|
|
3/8/2018
|
+0.15 / +1.20%
|
12.45
|
12.80
|
12.45
|
12.60
|
12.62
|
7.34
|
483,490
|
|
|
3/7/2018
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.20
|
12.45
|
12.38
|
7.26
|
574,670
|
|
|
3/6/2018
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.25
|
12.50
|
12.50
|
7.28
|
212,750
|
|
|
3/5/2018
|
-0.25 / -1.95%
|
12.85
|
12.85
|
12.50
|
12.55
|
12.72
|
7.31
|
293,110
|
|
|
3/2/2018
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.30
|
12.80
|
12.79
|
7.46
|
276,820
|
|
|
3/1/2018
|
-0.40 / -2.94%
|
13.70
|
13.70
|
12.80
|
13.20
|
13.38
|
7.69
|
312,250
|
|
|
2/28/2018
|
0.00 / 0.00%
|
12.70
|
14.00
|
12.65
|
13.60
|
13.33
|
7.93
|
348,360
|
|
|
2/27/2018
|
+0.80 / +6.25%
|
12.80
|
13.65
|
12.00
|
13.60
|
12.71
|
7.93
|
632,100
|
|
|
2/26/2018
|
-0.80 / -5.88%
|
13.50
|
13.50
|
12.65
|
12.80
|
12.73
|
7.46
|
370,670
|
|
|
2/23/2018
|
+0.70 / +5.43%
|
13.80
|
13.80
|
12.80
|
13.60
|
13.43
|
7.93
|
406,580
|
|
|
2/22/2018
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.89
|
7.52
|
291,530
|
|
|
2/21/2018
|
+0.75 / +6.61%
|
11.50
|
12.10
|
11.50
|
12.10
|
11.83
|
7.05
|
700,070
|
|
|
2/13/2018
|
+0.40 / +3.65%
|
11.00
|
11.40
|
11.00
|
11.35
|
11.17
|
6.61
|
236,420
|
|
|
2/12/2018
|
+0.25 / +2.34%
|
10.70
|
10.95
|
10.50
|
10.95
|
10.67
|
6.38
|
320,080
|
|
|
2/9/2018
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.45
|
10.70
|
10.66
|
6.24
|
57,780
|
|
|
2/8/2018
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.60
|
10.75
|
10.73
|
6.26
|
161,140
|
|
|
2/7/2018
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.55
|
10.80
|
10.84
|
6.29
|
108,420
|
|
|
2/6/2018
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.15
|
10.80
|
10.42
|
6.29
|
243,900
|
|
|
2/5/2018
|
-0.10 / -0.91%
|
10.75
|
10.90
|
10.60
|
10.90
|
10.78
|
6.35
|
197,840
|
|
|
2/2/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.25
|
11.00
|
10.80
|
6.41
|
318,110
|
|
|
2/1/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.88
|
6.41
|
235,650
|
|
|
1/31/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.91
|
6.41
|
392,420
|
|
|
1/30/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.79
|
6.41
|
206,780
|
|
|
1/29/2018
|
-0.50 / -4.35%
|
11.55
|
11.55
|
10.70
|
11.00
|
11.08
|
6.41
|
175,390
|
|
|